Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 25-Jun-18 07:32:37 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 3...

     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 .. Tuesday 17th June 2025
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-May-25 Mon 6.75 ### 6.72 6.84 ### ### 0.5
2015-May-22 Fri ### 6.74 ### 6.7 ### ### 0.5
2015-May-21 Thu 6.59 ### 6.59 ### 3,842,074 ### 73.0 73.0 0.0
2015-May-20 Wed 6.46 6.54 6.43 6.53 4,607,442 ### 81.0 81.0 ###
2015-May-19 Tue 6.51 6.51 6.375 6.42 23.9 23.9 0.5
2015-May-18 Mon 6.58 ### 6.43 6.47 1,877,278 6,035,448 ### ### 0.5
2015-May-15 Fri 6.53 6.57 6.51 6.56 75.2 75.2 0.5
2015-May-14 Thu 6.42 6.5 ### 6.48 77.3 77.3 0.5
2015-May-13 Wed 6.52 6.53 6.44 6.5 ### ### 0.5
2015-May-12 Tue 6.4 6.47 ### 6.44 1,905,520 6,164,357 73.2 73.2 0.5
2015-May-11 Mon 6.54 6.54 ### ### ### ### 0.0
2015-May-08 Fri 6.48 6.5 ### 6.4 2,563,852 ### ### ### 0.5
2015-May-07 Thu 6.44 6.5 ### 6.46 3,511,645 11,412,846 75.6 75.6 ###
2015-May-06 Wed 6.49 6.52 6.43 6.48 3,120,776 20,207,024 ### ### 0.5
2015-May-05 Tue ### 6.72 6.51 6.57 4,712,244 ### ### ### ###
2015-May-04 Mon ### 6.71 ### ### ### ### 0.0
2015-May-01 Fri 6.57 ### 6.53 ### ### ### 0.0
2015-Apr-30 Thu ### ### 6.51 ### 4,053,650 ### 69.9 69.9 0.0
2015-Apr-29 Wed ### 6.7 ### ### 2,841,674 ### 31.3 31.3 0.0
2015-Apr-28 Tue ### 6.74 6.645 ### 2,104,521 ### 31.6 31.6 0.0
2015-Apr-27 Mon ### 6.72 ### 6.7 ### ### 0.5
2015-Apr-24 Fri 6.7 6.71 ### ### 3,417,852 ### 21.1 21.1 0.0
2015-Apr-23 Thu ### ### 6.58 ### 3,255,244 10,709,752 ### ### 0.0
2015-Apr-22 Wed ### 6.79 ### ### 4,720,484 16,026,043 ### ### 0.0
2015-Apr-21 Tue 6.48 6.72 6.46 ### 6,658,657 43,880,549 90.4 90.4 0.0
2015-Apr-20 Mon 6.41 6.43 ### ### 1,902,787 ### ### ### 0.0
2015-Apr-17 Fri 6.48 6.52 6.43 6.46 1,412,883 ### ### ### ###
2015-Apr-16 Thu 6.51 6.55 6.48 6.5 ### ### 0.5
2015-Apr-15 Wed 6.51 6.53 6.43 6.5 36.3 36.3 0.5
2015-Apr-14 Tue 6.56 6.58 6.47 6.52 2,451,386 ### ### ### 0.5
2015-Apr-13 Mon 6.53 6.55 6.49 6.51 1,744,626 ### 33.5 33.5 ###
2015-Apr-10 Fri 6.52 6.52 6.43 6.5 26.9 26.9 0.5
2015-Apr-09 Thu ### 6.47 ### 6.45 2,515,455 ### 84.8 84.8 ###
2015-Apr-08 Wed 6.42 6.48 ### 6.42 ### ### 0.5
2015-Apr-07 Tue 6.49 6.5 6.375 6.42 ### ### 0.5
2015-Apr-02 Thu 6.44 6.44 ### ### 1,500,325 4,831,046 ### ### 0.0
2015-Apr-01 Wed ### 6.44 ### ### 2,504,740 ### ### ### 0.0
2015-Mar-31 Tue ### ### ### ### 7.8 7.8 0.0
2015-Mar-30 Mon 6.43 6.48 6.41 6.44 1,824,746 11,760,487 77.6 77.6 0.5
2015-Mar-27 Fri 6.5 6.54 6.45 6.49 25.1 25.1 ###
2015-Mar-26 Thu 6.49 6.53 6.46 6.49 3,036,754 ### 73.5 73.5 ###
2015-Mar-25 Wed ### ### 6.56 6.57 4,437,378 ### 24.5 24.5 ###
2015-Mar-24 Tue 6.55 ### 6.54 6.59 ### ### ###
2015-Mar-23 Mon ### ### 6.53 6.54 ### ### 0.5
2015-Mar-20 Fri ### ### 6.58 6.59 4,656,445 ### 25.0 25.0 ###
2015-Mar-19 Thu 6.56 ### 6.52 ### ### ### 0.0
2015-Mar-18 Wed 6.45 6.46 ### 6.46 2,937,348 ### ### ### ###
2015-Mar-17 Tue 6.4 6.48 ### 6.43 77.1 77.1 ###
2015-Mar-16 Mon 6.4 6.45 ### ### ### ### 0.0
2015-Mar-13 Fri 6.52 6.54 6.4 6.45 ### ### ###
2015-Mar-12 Thu ### 6.51 ### 6.45 3,413,724 11,111,671 ### ### ###
2015-Mar-11 Wed 6.2 ### ### ### 84.5 84.5 0.0
2015-Mar-10 Tue 6.22 ### 6.22 6.26 6,077,645 18,901,475 ### ### 0.4
2015-Mar-09 Mon ### ### 6.21 6.25 29.2 29.2 ###
2015-Mar-06 Fri ### ### 6.29 ### 2,148,773 ### 31.0 31.0 0.0
2015-Mar-05 Thu 6.29 ### 6.25 ### ### ### 0.0
2015-Mar-04 Wed 6.41 6.42 6.26 6.29 19.0 19.0 ###
2015-Mar-03 Tue 6.49 6.51 ### 6.44 34.8 34.8 0.5
2015-Mar-02 Mon 6.4 6.51 ### 6.4 3,719,442 12,106,783 69.4 69.4 0.5
2015-Feb-27 Fri 6.49 6.525 6.46 6.48 ### ### 0.5
2015-Feb-26 Thu 6.51 6.52 ### 6.49 ### ### ###
2015-Feb-25 Wed 6.52 6.575 6.49 6.52 69.0 69.0 0.5
2015-Feb-24 Tue 6.43 6.57 6.42 6.5 82.0 82.0 0.5
2015-Feb-23 Mon 6.41 6.5 ### 6.46 3,067,256 9,968,582 78.6 78.6 ###
2015-Feb-20 Fri 6.5 6.5 ### ### 19.9 19.9 0.0
2015-Feb-19 Thu 6.55 6.57 ### 6.49 6,823,144 22,414,028 24.6 24.6 ###
2015-Feb-18 Wed 6.5 ### 6.45 6.51 14,399,058 ### 67.6 67.6 ###
2015-Feb-17 Tue ### ### 6.24 ### 5,721,126 ### 21.3 21.3 0.0
2015-Feb-16 Mon 6.42 6.47 ### 6.41 30.6 30.6 0.5
2015-Feb-13 Fri ### 6.45 6.27 6.4 5,265,884 33,491,022 77.3 77.3 0.5
2015-Feb-12 Thu 6.26 ### 6.2 6.21 3,759,088 11,653,172 28.8 28.8 ###
2015-Feb-11 Wed 6.25 ### 6.22 6.25 3,115,644 9,689,652 ### ### ###
2015-Feb-10 Tue 6.2 6.23 ### ### 33.1 33.1 0.0
2015-Feb-09 Mon ### ### ### ### 76.9 76.9 0.0
2015-Feb-06 Fri ### ### ### ### 2,954,651 0 ### ### 0.0
2015-Feb-05 Thu ### ### ### ### 3,971,280 0 ### ### 0.0
2015-Feb-04 Wed ### ### ### ### 6,179,888 0 ### ### 0.0
2015-Feb-03 Tue 6 ### ### 6 ### ### 0.4
2015-Feb-02 Mon 6 ### ### ### 27.1 27.1 0.0
2015-Jan-30 Fri ### ### ### ### 5,873,077 0 23.9 23.9 0.0
2015-Jan-29 Thu 6 ### ### ### ### ### 0.0
2015-Jan-28 Wed ### ### 6 ### 1,795,844 ### ### ### 0.0
2015-Jan-27 Tue ### ### ### ### ### ### 0.0
2015-Jan-23 Fri ### ### ### ### 2,355,853 0 74.0 74.0 0.0
2015-Jan-22 Thu ### ### 5.88 ### ### ### 0.0
2015-Jan-21 Wed 5.87 ### 5.81 5.89 1,918,442 5,573,074 69.5 69.5 ###
2015-Jan-20 Tue 5.75 5.82 5.74 5.82 1,461,477 ### ### ### 0.4
2015-Jan-19 Mon 5.83 5.88 5.79 5.81 2,436,587 14,217,485 33.4 33.4 ###
2015-Jan-16 Fri 5.75 5.78 5.7 5.77 ### ### 0.4
2015-Jan-15 Thu 5.88 5.88 5.76 5.84 4,806,650 ### ### ### 0.4
2015-Jan-14 Wed ### ### 5.84 5.88 2,880,688 ### 21.2 21.2 0.4
2015-Jan-13 Tue ### ### ### 6 2,721,841 0 83.2 83.2 0.4
2015-Jan-12 Mon ### ### ### ### 1,591,279 0 ### ### 0.0
2015-Jan-09 Fri ### ### ### ### ### ### 0.0
2015-Jan-08 Thu 6 ### ### ### 4,829,750 0 ### ### 0.0
2015-Jan-07 Wed ### ### ### ### ### ### 0.0
2015-Jan-06 Tue ### 6 ### ### 1,977,455 ### ### ### 0.0
2015-Jan-05 Mon ### ### ### ### 70.9 70.9 0.0
2015-Jan-02 Fri ### ### ### ### 616,649 0 ### ### 0.0
2014-Dec-31 Wed ### ### ### ### ### ### 0.0
2014-Dec-30 Tue ### ### ### ### 1,338,621 0 ### ### 0.0
2014-Dec-29 Mon ### ### ### ### ### ### 0.0
2014-Dec-24 Wed ### ### 5.985 ### ### ### 0.0
2014-Dec-23 Tue ### ### ### ### 23.0 23.0 0.0
2014-Dec-22 Mon ### ### ### ### 64.2 64.2 0.0
2014-Dec-19 Fri 5.87 ### 5.87 ### 7,354,389 ### 83.8 83.8 0.0
2014-Dec-18 Thu 5.75 5.86 5.74 5.82 ### ### 0.4
2014-Dec-17 Wed 5.56 5.78 5.56 5.75 5,902,274 ### ### ### ###
2014-Dec-16 Tue 5.59 ### 5.52 5.59 ### ### ###
2014-Dec-15 Mon ### 5.73 5.52 ### 1,858,942 10,456,548 ### ### 0.0
2014-Dec-12 Fri 5.5 5.75 5.5 ### 88.5 88.5 0.0
2014-Dec-11 Thu 5.48 ### 5.48 5.54 ### ### 0.4
2014-Dec-10 Wed ### ### 5.55 ### 29.5 29.5 0.0
2014-Dec-09 Tue 5.71 5.8 ### ### 3,696,322 ### ### ### 0.0
2014-Dec-08 Mon 5.76 ### 5.76 5.78 2,924,979 ### ### ### 0.4
2014-Dec-05 Fri 5.81 5.84 5.75 5.78 ### ### 0.4
2014-Dec-04 Thu 5.85 5.87 5.745 5.79 2,804,951 16,289,752 22.6 22.6 ###
2014-Dec-03 Wed 5.77 ### 5.77 5.83 4,945,548 ### ### ### ###
2014-Dec-02 Tue 5.75 5.87 5.71 5.75 ### ### ###
2014-Dec-01 Mon 5.85 5.89 5.75 5.76 3,222,988 ### 38.1 38.1 ###
2014-Nov-28 Fri ### ### 5.88 5.88 6,267,542 18,426,573 18.6 18.6 0.4
2014-Nov-27 Thu ### ### ### 6 3,141,857 0 ### ### 0.4
2014-Nov-26 Wed ### ### 6 ### ### ### 0.0
2014-Nov-25 Tue ### ### ### ### 3,413,642 0 85.4 85.4 0.0
2014-Nov-24 Mon ### 6.045 ### ### 3,108,843 9,396,477 81.3 81.3 0.0
2014-Nov-21 Fri 6 6 5.875 5.89 17.9 17.9 ###
2014-Nov-20 Thu ### ### ### ### 5,672,471 0 20.7 20.7 0.0
2014-Nov-19 Wed ### ### ### ### 2,529,470 0 21.5 21.5 0.0
2014-Nov-18 Tue ### ### ### ### ### ### 0.0
2014-Nov-17 Mon 6.2 6.22 ### ### 1,879,926 ### 34.2 34.2 0.0
2014-Nov-14 Fri 6.2 6.2 ### ### 2,018,789 6,258,245 28.8 28.8 0.0
2014-Nov-13 Thu 6.28 6.28 ### ### 5,881,870 18,469,071 18.7 18.7 0.0
2014-Nov-12 Wed 6.29 ### 6.22 6.28 7,350,144 22,858,947 ### ### 0.4
2014-Nov-11 Tue 6.25 6.29 ### 6.26 3,787,523 11,911,759 76.3 76.3 0.4
2014-Nov-10 Mon 6.25 6.26 ### 6.21 ### ### ###
2014-Nov-07 Fri 6.4 6.44 6.26 6.29 ### ### ###
2014-Nov-06 Thu 6.4 6.44 ### ### 1,598,859 5,148,325 ### ### 0.0
2014-Nov-05 Wed ### ### 6.29 ### 79.8 79.8 0.0
2014-Nov-04 Tue 6.28 6.42 6.26 ### 2,400,953 15,222,042 80.6 80.6 0.0
2014-Nov-03 Mon 6.29 ### 6.25 6.29 1,459,041 ### 76.8 76.8 ###
2014-Oct-31 Fri 6.22 ### 6.2 6.27 3,796,154 11,768,077 ### ### 0.4
2014-Oct-30 Thu 6.21 6.23 ### ### 1,157,950 ### ### ### 0.0
2014-Oct-29 Wed 6.22 6.26 ### 6.21 1,675,651 5,244,787 ### ### ###
2014-Oct-28 Tue 6.2 6.24 ### ### ### ### 0.0
2014-Oct-27 Mon ### ### ### ### 3,318,320 0 ### ### 0.0
2014-Oct-24 Fri ### ### ### ### 5,041,145 0 19.9 19.9 0.0
2014-Oct-23 Thu ### ### ### ### 89.9 89.9 0.0
2014-Oct-22 Wed ### ### 5.945 ### ### ### 0.0
2014-Oct-21 Tue 5.86 5.89 5.83 5.88 ### ### 0.4
2014-Oct-20 Mon 5.84 5.87 5.82 5.84 ### ### 0.4


<< 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 2025-06-18 07:32:37 thru 2025-06-18 07:32:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000