Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 24-May-17 01:13:15 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(AIO) ASCIANO LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for AIO    Limits Next Section


Company Details for (AIO) ASCIANO LIMITED

Listing Code AIO
Listing Name ASCIANO LIMITED
GICS Sector Transportation
ISIN Name ASCIANO GROUP
ISIN Security STAPLED SECURITIES FULLY PAID
ISIN Code AU000000AIO7


Maximum Price date available .. Wednesday 15th May 2024
Latest price with VOLUME for AIO .. Friday 29th July 2016

AIO is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.4 ### ###
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for AIO    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>


End of day Prices (full format),

150 Days for (AIO) ASCIANO LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.38
2015-Dec-22 Tue 8.75 8.81 8.75 8.8 76.6 76.6 0.6
2015-Dec-21 Mon 8.72 8.77 8.72 8.72 ### ### 0.6
2015-Dec-18 Fri 8.75 8.87 8.75 8.76 12,502,442 ### ### ### 0.6
2015-Dec-17 Thu 8.84 8.88 8.77 8.82 ### ### ###
2015-Dec-16 Wed 8.8 8.87 8.72 8.81 2,287,380 ### ### ### ###
2015-Dec-15 Tue 8.7 8.8 8.7 8.75 79.1 79.1 0.6
2015-Dec-14 Mon 8.72 8.78 ### 8.7 ### ### ###
2015-Dec-11 Fri ### 8.7 ### ### 1,061,541 ### ### ### 0.0
2015-Dec-10 Thu ### 8.7 ### ### ### ### 0.0
2015-Dec-09 Wed ### 8.73 8.655 ### ### ### 0.0
2015-Dec-08 Tue 8.78 8.82 8.72 8.72 ### ### 0.6
2015-Dec-07 Mon ### ### 8.79 8.81 1,703,353 ### ### ### ###
2015-Dec-04 Fri 8.72 8.81 8.72 8.81 2,616,270 ### ### ### ###
2015-Dec-03 Thu ### 8.77 ### 8.71 1,444,650 ### 73.7 73.7 0.6
2015-Dec-02 Wed 8.77 8.775 ### 8.73 ### ### ###
2015-Dec-01 Tue ### 8.78 ### 8.77 ### ### ###
2015-Nov-30 Mon 8.77 8.77 8.55 8.55 11,716,428 ### ### ### ###
2015-Nov-27 Fri 8.73 8.79 ### 8.71 40.7 40.7 0.6
2015-Nov-26 Thu ### 8.82 8.55 ### 4,863,181 42,236,726 79.0 79.0 0.0
2015-Nov-25 Wed 8.8 8.85 8.71 8.75 ### ### 0.6
2015-Nov-24 Tue 8.81 8.89 8.8 8.81 1,404,352 ### ### ### ###
2015-Nov-23 Mon 8.85 ### 8.85 8.88 71.4 71.4 0.6
2015-Nov-20 Fri ### ### 8.8 ### ### ### 0.0
2015-Nov-19 Thu 8.83 ### 8.79 ### 71.2 71.2 0.0
2015-Nov-18 Wed 8.81 8.825 8.76 8.78 3,599,974 31,652,771 ### ### 0.6
2015-Nov-17 Tue 8.76 8.85 8.75 8.81 4,920,252 ### ### ### ###
2015-Nov-16 Mon 8.79 8.84 8.71 8.75 ### ### 0.6
2015-Nov-13 Fri 8.75 ### 8.75 ### 3,405,779 14,900,283 ### ### 0.0
2015-Nov-12 Thu ### ### 8.78 8.81 24.6 24.6 ###
2015-Nov-11 Wed 9 ### ### ### ### ### 0.0
2015-Nov-10 Tue ### ### ### ### 25,290,255 0 31.7 31.7 0.0
2015-Nov-09 Mon 8.8 8.86 ### 8.73 ### ### ###
2015-Nov-06 Fri ### ### ### ### 17,829,056 0 90.4 90.4 0.0
2015-Nov-05 Thu 8.2 ### ### 8.28 82.7 82.7 ###
2015-Nov-04 Wed 8.2 8.25 ### 8.24 5,255,641 ### ### ### 0.6
2015-Nov-03 Tue ### ### ### ### ### ### 0.0
2015-Nov-02 Mon ### ### ### ### 3,012,144 0 ### ### 0.0
2015-Oct-30 Fri ### 8.29 ### 8.2 17,169,553 ### ### ### 0.6
2015-Oct-29 Thu ### 7.7 7.56 7.56 31.7 31.7 0.5
2015-Oct-28 Wed ### ### 7.56 7.56 24.2 24.2 0.5
2015-Oct-27 Tue ### 7.73 ### ### 2,494,542 ### ### ### 0.0
2015-Oct-26 Mon 7.85 7.85 ### ### 2,472,876 ### 14.9 14.9 0.0
2015-Oct-23 Fri 7.85 ### ### 7.85 6,592,470 0 65.6 65.6 ###
2015-Oct-22 Thu ### 7.81 ### 7.81 2,383,840 ### 86.2 86.2 0.6
2015-Oct-21 Wed 7.7 7.71 ### ### 25.5 25.5 0.0
2015-Oct-20 Tue ### 7.77 ### 7.75 4,760,674 ### 84.8 84.8 ###
2015-Oct-19 Mon 7.51 ### 7.47 ### 11,137,825 41,599,776 88.8 88.8 0.0
2015-Oct-16 Fri 7.8 7.81 7.245 ### 14.3 14.3 0.0
2015-Oct-15 Thu ### ### 7.46 7.88 ### ### 0.6
2015-Oct-14 Wed 8.47 8.56 8.47 8.53 3,777,521 ### ### ### ###
2015-Oct-13 Tue 8.48 8.52 8.45 8.51 11,785,448 99,999,526 77.3 77.3 0.6
2015-Oct-12 Mon 8.46 8.53 8.46 8.51 75.2 75.2 0.6
2015-Oct-09 Fri 8.51 8.55 8.5 8.51 67.3 67.3 0.6
2015-Oct-08 Thu 8.55 8.57 8.49 8.51 ### ### 0.6
2015-Oct-07 Wed 8.58 8.58 8.445 8.52 26.7 26.7 0.6
2015-Oct-06 Tue 8.52 8.59 8.51 8.55 ### ### ###
2015-Oct-05 Mon 8.51 8.56 8.48 8.5 ### ### 0.6
2015-Oct-02 Fri 8.5 8.5 8.43 8.48 27.7 27.7 0.6
2015-Oct-01 Thu 8.4 8.54 ### 8.5 ### ### 0.6
2015-Sep-30 Wed 8.25 8.4 8.25 8.4 78.8 78.8 ###
2015-Sep-29 Tue ### ### 8.2 8.25 ### ### ###
2015-Sep-28 Mon ### 8.42 ### 8.4 2,281,821 ### ### ### ###
2015-Sep-25 Fri 8.4 8.41 ### ### 32.0 32.0 0.0
2015-Sep-24 Thu ### ### 8.29 ### 3,738,088 15,494,374 68.7 68.7 0.0
2015-Sep-23 Wed ### ### 8.26 ### 3,376,383 ### ### ### 0.0
2015-Sep-22 Tue ### ### ### ### 33.3 33.3 0.0
2015-Sep-21 Mon ### 8.42 ### ### 31.2 31.2 0.0
2015-Sep-18 Fri 8.48 8.53 8.45 8.45 ### ### ###
2015-Sep-17 Thu 8.47 ### 8.43 8.44 6,217,176 ### 32.4 32.4 0.6
2015-Sep-16 Wed 8.21 ### 8.2 ### 83.9 83.9 0.0
2015-Sep-15 Tue 8.24 8.28 ### ### 7,987,221 ### ### ### 0.0
2015-Sep-14 Mon 8.26 8.28 8.21 8.21 5,733,842 47,275,527 31.1 31.1 ###
2015-Sep-11 Fri 8.26 ### 8.2 8.23 ### ### 0.6
2015-Sep-10 Thu ### ### 8.25 8.25 9,239,772 38,114,059 27.8 27.8 ###
2015-Sep-09 Wed ### 8.45 ### ### 8,587,754 ### 21.9 21.9 0.0
2015-Sep-08 Tue ### ### ### ### 4,114,550 0 62.2 62.2 0.0
2015-Sep-07 Mon ### 8.4 ### ### ### ### 0.0
2015-Sep-04 Fri ### 8.42 ### ### 33.1 33.1 0.0
2015-Sep-03 Thu 8.42 8.44 8.4 8.4 ### ### ###
2015-Sep-02 Wed 8.47 8.47 8.4 8.4 9,930,220 ### ### ### ###
2015-Sep-01 Tue 8.49 8.51 8.47 8.47 5,253,425 44,601,578 ### ### ###
2015-Aug-31 Mon 8.5 ### 8.47 8.49 5,965,777 ### ### ### ###
2015-Aug-28 Fri 8.48 8.53 8.46 8.5 11,560,850 98,209,420 ### ### 0.6
2015-Aug-27 Thu 8.4 8.47 8.4 8.43 19,614,057 165,444,570 ### ### 0.6
2015-Aug-26 Wed ### 8.46 ### ### ### ### 0.0
2015-Aug-25 Tue 8.48 8.51 8.4 8.42 14,388,452 ### ### ### ###
2015-Aug-24 Mon ### ### 8.41 8.44 15,691,584 ### ### ### 0.6
2015-Aug-21 Fri ### ### ### ### ### ### 0.0
2015-Aug-20 Thu ### ### ### ### 12,599,554 0 ### ### 0.0
2015-Aug-19 Wed ### ### ### ### ### ### 0.0
2015-Aug-18 Tue 8.74 8.75 ### ### 26,083,570 ### ### ### 0.0
2015-Aug-17 Mon ### ### ### ### 0 0.0
2015-Aug-14 Fri ### ### ### ### 2,160,825 0 ### ### 0.0
2015-Aug-13 Thu ### ### ### ### 33.3 33.3 0.0
2015-Aug-12 Wed 8.21 8.21 ### ### 2,661,453 ### 38.9 38.9 0.0
2015-Aug-11 Tue ### 8.2 ### ### 2,176,354 8,923,051 ### ### 0.0
2015-Aug-10 Mon ### ### ### ### 2,476,526 0 29.6 29.6 0.0
2015-Aug-07 Fri ### 8.22 ### ### 79.1 79.1 0.0
2015-Aug-06 Thu ### 8.23 ### 8.21 ### ### ###
2015-Aug-05 Wed ### ### ### ### 24.6 24.6 0.0
2015-Aug-04 Tue ### 8.22 ### ### 2,124,956 ### ### ### 0.0
2015-Aug-03 Mon 8.2 8.2 ### ### 23.2 23.2 0.0
2015-Jul-31 Fri ### ### ### ### 7,206,659 0 24.4 24.4 0.0
2015-Jul-30 Thu ### ### ### ### 69.1 69.1 0.0
2015-Jul-29 Wed ### ### ### ### ### ### 0.0
2015-Jul-28 Tue ### ### ### ### 27.9 27.9 0.0
2015-Jul-27 Mon ### ### ### ### 1,708,673 0 26.9 26.9 0.0
2015-Jul-24 Fri ### ### ### ### 2,178,687 0 ### ### 0.0
2015-Jul-23 Thu ### 8 ### 8 2,766,170 11,064,680 ### ### ###
2015-Jul-22 Wed ### ### 7.88 ### 3,343,629 ### 77.0 77.0 0.0
2015-Jul-21 Tue ### 8 7.87 ### 2,795,959 ### 73.1 73.1 0.0
2015-Jul-20 Mon 7.87 ### 7.82 7.89 71.8 71.8 ###
2015-Jul-17 Fri 7.86 ### 7.825 7.87 2,247,952 ### 69.8 69.8 0.6
2015-Jul-16 Thu 7.89 7.925 7.85 7.86 35.7 35.7 ###
2015-Jul-15 Wed 7.85 ### 7.85 7.87 2,760,342 10,834,342 64.6 64.6 0.6
2015-Jul-14 Tue ### ### 7.84 7.85 ### ### ###
2015-Jul-13 Mon ### ### 7.845 7.87 28.5 28.5 0.6
2015-Jul-10 Fri ### ### 7.86 ### 2,322,828 ### 70.3 70.3 0.0
2015-Jul-09 Thu 7.82 ### 7.7 7.84 ### ### 0.6
2015-Jul-08 Wed 7.85 ### 7.82 7.85 81.6 81.6 ###
2015-Jul-07 Tue ### ### 7.86 7.86 5,322,070 ### 19.5 19.5 ###
2015-Jul-06 Mon ### ### 7.825 7.86 32.5 32.5 ###
2015-Jul-03 Fri ### ### 7.8 8 6,663,371 25,987,146 ### ### ###
2015-Jul-02 Thu ### ### ### 7.85 19.3 19.3 ###
2015-Jul-01 Wed ### ### 7.73 7.77 ### ### 0.6
2015-Jun-30 Tue 6.43 ### 6.42 ### 5,996,286 19,248,078 ### ### 0.0
2015-Jun-29 Mon 6.44 6.51 ### 6.47 ### ### 0.5
2015-Jun-26 Fri ### ### 6.46 6.52 ### ### 0.5
2015-Jun-25 Thu 6.77 6.775 ### ### 4,037,923 ### 20.8 20.8 0.0
2015-Jun-24 Wed 6.83 6.83 6.75 6.8 28.6 28.6 0.5
2015-Jun-23 Tue 6.78 6.83 6.72 6.79 ### ### 0.5
2015-Jun-22 Mon 6.82 6.82 ### 6.74 2,307,653 ### ### ### ###
2015-Jun-19 Fri ### 6.82 ### 6.79 80.0 80.0 0.5
2015-Jun-18 Thu ### 6.72 ### ### ### ### 0.0
2015-Jun-17 Wed ### ### 6.52 6.58 1,700,273 5,542,889 23.3 23.3 0.5
2015-Jun-16 Tue 6.57 ### 6.52 6.54 ### ### 0.5
2015-Jun-15 Mon 6.54 ### 6.51 6.58 1,560,579 5,079,684 ### ### 0.5
2015-Jun-12 Fri ### ### 6.55 6.59 1,840,642 ### ### ### ###
2015-Jun-11 Thu 6.58 6.655 6.55 ### ### ### 0.0
2015-Jun-10 Wed 6.52 6.57 6.47 6.53 2,702,876 17,622,751 ### ### ###
2015-Jun-09 Tue 6.57 ### 6.46 6.48 23.7 23.7 0.5
2015-Jun-05 Fri 6.5 ### 6.475 6.53 ### ### ###
2015-Jun-04 Thu ### ### ### 6.51 4,118,778 0 22.9 22.9 ###
2015-Jun-03 Wed 6.58 ### 6.49 ### 5,231,179 16,975,175 ### ### 0.0
2015-Jun-02 Tue ### 6.73 6.52 6.52 19.5 19.5 0.5
2015-Jun-01 Mon 6.76 6.78 ### 6.7 ### ### 0.5
2015-May-29 Fri 6.81 6.85 6.76 6.76 ### ### 0.5
2015-May-28 Thu 6.77 6.8 6.72 6.76 1,977,553 13,368,258 33.9 33.9 0.5
2015-May-27 Wed 6.76 6.82 6.74 6.78 3,527,089 ### 75.4 75.4 0.5
2015-May-26 Tue 6.83 6.89 6.81 6.83 ### ### 0.5


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-17 01:13:15 thru 2024-05-17 01:13:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000