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 Mon 25-Dec-22 06:27:02 PM AEDT

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 5...

     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 .. Friday 19th December 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
2014-Mar-17 Mon ### 5.445 ### 5.43 ### ### 0.4
2014-Mar-14 Fri 5.49 5.5 5.41 5.42 25.4 25.4 0.4
2014-Mar-13 Thu 5.54 5.585 5.5 5.54 4,580,246 ### ### ### 0.4
2014-Mar-12 Wed 5.56 5.56 5.445 5.53 31.2 31.2 ###
2014-Mar-11 Tue ### 5.685 5.54 5.56 24.5 24.5 0.4
2014-Mar-10 Mon 5.51 ### 5.5 ### 3,712,176 10,208,484 87.1 87.1 0.0
2014-Mar-07 Fri 5.45 5.57 5.45 5.54 4,359,176 24,019,059 ### ### 0.4
2014-Mar-06 Thu 5.42 5.45 ### 5.43 4,346,025 ### 68.6 68.6 0.4
2014-Mar-05 Wed 5.45 5.48 ### 5.41 20.4 20.4 ###
2014-Mar-04 Tue 5.46 5.52 ### 5.42 3,626,175 10,008,243 ### ### 0.4
2014-Mar-03 Mon ### 5.47 ### 5.47 ### ### ###
2014-Feb-28 Fri 5.5 ### ### ### 18.4 18.4 0.0
2014-Feb-27 Thu 5.53 5.57 5.42 5.49 29.4 29.4 0.4
2014-Feb-26 Wed 5.59 ### 5.49 5.54 3,983,747 10,935,385 ### ### 0.4
2014-Feb-25 Tue 5.71 5.71 5.44 ### 20.8 20.8 0.0
2014-Feb-24 Mon ### 5.71 ### ### 31.6 31.6 0.0
2014-Feb-21 Fri ### 5.685 5.57 ### ### ### 0.0
2014-Feb-20 Thu 5.7 5.75 5.59 ### 4,206,655 ### ### ### 0.0
2014-Feb-19 Wed 5.76 5.78 ### 5.7 26.1 26.1 0.4
2014-Feb-18 Tue ### ### 5.56 5.74 6,423,979 ### ### ### 0.4
2014-Feb-17 Mon 5.78 5.81 5.74 5.76 1,617,829 ### ### ### ###
2014-Feb-14 Fri 5.73 5.74 ### 5.72 2,725,556 7,822,345 ### ### 0.4
2014-Feb-13 Thu ### ### ### ### 1,599,489 0 71.6 71.6 0.0
2014-Feb-12 Wed ### 5.72 5.57 ### 3,025,480 ### ### ### 0.0
2014-Feb-11 Tue 5.45 ### 5.45 ### 87.9 87.9 0.0
2014-Feb-10 Mon 5.51 5.57 ### 5.48 26.9 26.9 ###
2014-Feb-07 Fri 5.5 5.54 5.42 5.5 2,685,848 14,718,447 63.1 63.1 0.4
2014-Feb-06 Thu 5.48 5.53 5.42 5.47 4,846,054 26,532,145 ### ### ###
2014-Feb-05 Wed 5.59 ### 5.51 5.55 30.6 30.6 ###
2014-Feb-04 Tue 5.51 ### 5.51 ### ### ### 0.0
2014-Feb-03 Mon ### ### 5.58 ### 1,438,285 ### ### ### 0.0
2014-Jan-31 Fri ### ### 5.58 ### ### ### 0.0
2014-Jan-30 Thu ### ### 5.57 ### ### ### 0.0
2014-Jan-29 Wed 5.71 5.74 5.59 5.7 ### ### 0.4
2014-Jan-28 Tue 5.55 5.74 5.54 ### 89.2 89.2 0.0
2014-Jan-24 Fri ### 5.71 5.59 ### 77.1 77.1 0.0
2014-Jan-23 Thu 5.7 5.725 5.57 ### 25.2 25.2 0.0
2014-Jan-22 Wed 5.77 5.78 5.7 5.77 1,371,785 7,874,045 ### ### 0.4
2014-Jan-21 Tue 5.7 5.78 ### 5.78 78.0 78.0 0.4
2014-Jan-20 Mon ### 5.745 ### 5.72 2,344,686 ### ### ### 0.4
2014-Jan-17 Fri ### 5.725 5.58 5.72 ### ### 0.4
2014-Jan-16 Thu ### ### 5.585 ### 3,626,859 ### ### ### 0.0
2014-Jan-15 Wed ### 5.655 5.57 ### 2,478,045 13,908,027 ### ### 0.0
2014-Jan-14 Tue ### ### 5.53 5.56 2,776,023 ### 31.8 31.8 0.4
2014-Jan-13 Mon 5.59 ### 5.58 ### 1,344,844 ### ### ### 0.0
2014-Jan-10 Fri ### ### 5.54 ### 1,220,477 3,380,721 22.6 22.6 0.0
2014-Jan-09 Thu 5.55 ### 5.51 ### 3,829,171 ### ### ### 0.0
2014-Jan-08 Wed ### 5.71 5.555 5.57 3,702,772 ### ### ### 0.4
2014-Jan-07 Tue 5.77 5.79 ### ### 1,498,875 4,339,243 ### ### 0.0
2014-Jan-06 Mon 5.83 5.84 5.72 5.74 943,146 5,451,383 21.2 21.2 0.4
2014-Jan-03 Fri 5.77 5.85 5.72 5.84 1,519,254 8,788,884 83.0 83.0 0.4
2014-Jan-02 Thu 5.73 ### 5.73 5.77 1,102,821 3,159,582 73.4 73.4 0.4
2013-Dec-31 Tue ### 5.79 ### 5.76 82.2 82.2 ###
2013-Dec-30 Mon 5.71 5.77 ### 5.73 70.9 70.9 ###
2013-Dec-27 Fri 5.78 5.78 ### ### 507,873 1,467,752 ### ### 0.0
2013-Dec-24 Tue 5.78 5.78 ### 5.71 ### ### 0.4
2013-Dec-23 Mon 5.72 5.72 ### 5.7 1,848,953 ### 25.8 25.8 0.4
2013-Dec-20 Fri ### 5.73 5.58 ### 63.4 63.4 0.0
2013-Dec-19 Thu 5.5 ### 5.45 ### 87.3 87.3 0.0
2013-Dec-18 Wed 5.54 5.57 5.45 5.46 21.0 21.0 ###
2013-Dec-17 Tue 5.57 ### 5.49 5.57 2,742,574 ### 77.4 77.4 0.4
2013-Dec-16 Mon 5.48 5.545 5.42 5.48 1,518,878 8,327,248 ### ### ###
2013-Dec-13 Fri ### 5.57 ### 5.54 88.7 88.7 0.4
2013-Dec-12 Thu 5.5 5.53 ### ### 15.1 15.1 0.0
2013-Dec-11 Wed 5.53 ### ### 5.47 22.8 22.8 ###
2013-Dec-10 Tue ### 5.71 5.51 5.52 2,723,481 15,278,728 25.4 25.4 0.4
2013-Dec-09 Mon 5.58 ### 5.55 5.57 ### ### 0.4
2013-Dec-06 Fri ### ### 5.56 5.56 2,005,374 ### ### ### 0.4
2013-Dec-05 Thu ### 5.87 ### ### 4,482,981 13,157,549 ### ### 0.0
2013-Dec-04 Wed ### ### ### ### 1,685,870 0 69.6 69.6 0.0
2013-Dec-03 Tue ### 5.775 ### 5.71 1,321,958 3,817,153 ### ### 0.4
2013-Dec-02 Mon 5.77 5.825 ### ### ### ### 0.0
2013-Nov-29 Fri 5.85 5.85 5.76 5.77 1,682,027 ### 19.9 19.9 0.4
2013-Nov-28 Thu 5.82 ### 5.8 5.85 79.7 79.7 0.4
2013-Nov-27 Wed ### ### 5.81 5.83 ### ### ###
2013-Nov-26 Tue ### ### 5.89 ### ### ### 0.0
2013-Nov-25 Mon 5.84 ### 5.84 ### 86.1 86.1 0.0
2013-Nov-22 Fri 5.83 5.85 5.78 5.83 68.2 68.2 ###
2013-Nov-21 Thu ### 5.81 ### 5.8 ### ### 0.4
2013-Nov-20 Wed 5.83 5.87 5.75 5.75 ### ### ###
2013-Nov-19 Tue ### ### 5.83 5.87 34.5 34.5 ###
2013-Nov-18 Mon ### ### 5.82 ### ### ### 0.0
2013-Nov-15 Fri 5.73 ### 5.71 ### 2,824,425 ### ### ### 0.0
2013-Nov-14 Thu 5.72 5.75 ### 5.71 1,468,389 ### 26.7 26.7 0.4
2013-Nov-13 Wed 5.8 5.84 ### ### 18.6 18.6 0.0
2013-Nov-12 Tue 5.82 ### 5.77 5.81 1,969,984 ### 36.7 36.7 ###
2013-Nov-11 Mon 5.83 5.85 5.72 5.75 1,769,958 ### ### ### ###
2013-Nov-08 Fri 5.75 5.87 5.71 5.8 2,136,374 ### ### ### 0.4
2013-Nov-07 Thu 5.7 5.8 ### 5.79 2,779,858 8,061,588 86.6 86.6 ###
2013-Nov-06 Wed 5.74 5.8 ### ### ### ### 0.0
2013-Nov-05 Tue 5.78 5.86 5.76 5.76 2,055,527 ### 25.8 25.8 ###
2013-Nov-04 Mon 5.75 5.82 5.74 5.74 1,732,082 ### ### ### 0.4
2013-Nov-01 Fri 5.75 ### 5.75 5.75 1,727,943 ### 78.1 78.1 ###
2013-Oct-31 Thu 5.7 5.87 ### 5.82 3,744,051 10,988,789 85.6 85.6 0.4
2013-Oct-30 Wed 5.75 5.81 ### 5.7 27.8 27.8 0.4
2013-Oct-29 Tue 5.77 5.81 5.71 5.71 ### ### 0.4
2013-Oct-28 Mon ### ### ### 5.83 7,109,924 0 ### ### ###
2013-Oct-25 Fri ### ### 5.855 ### ### ### 0.0
2013-Oct-24 Thu 6 6.23 ### 6.21 7,264,875 22,630,085 89.2 89.2 ###
2013-Oct-23 Wed ### ### ### ### ### ### 0.0
2013-Oct-22 Tue ### ### 5.87 ### 3,273,957 ### ### ### 0.0
2013-Oct-21 Mon ### ### ### ### 3,695,489 0 ### ### 0.0
2013-Oct-18 Fri ### ### ### ### 2,526,059 0 19.9 19.9 0.0
2013-Oct-17 Thu ### ### ### ### 2,704,040 0 67.9 67.9 0.0
2013-Oct-16 Wed ### ### ### 6 ### ### 0.4
2013-Oct-15 Tue ### ### ### ### 79.8 79.8 0.0
2013-Oct-14 Mon 5.84 5.88 5.81 5.86 78.9 78.9 0.4
2013-Oct-11 Fri ### ### 5.84 ### 69.9 69.9 0.0
2013-Oct-10 Thu ### 5.82 ### 5.82 5,484,725 15,960,549 89.3 89.3 0.4
2013-Oct-09 Wed ### 5.71 5.56 ### 25.4 25.4 0.0
2013-Oct-08 Tue 5.74 5.8 5.7 5.74 4,076,221 23,438,270 ### ### 0.4
2013-Oct-07 Mon 5.81 5.88 5.75 5.77 34.9 34.9 0.4
2013-Oct-04 Fri 5.85 5.88 5.82 5.84 32.9 32.9 0.4
2013-Oct-03 Thu 5.82 5.945 5.82 5.87 77.4 77.4 ###
2013-Oct-02 Wed ### ### 5.83 5.83 3,149,672 ### ### ### ###
2013-Oct-01 Tue 5.85 ### 5.84 ### 80.8 80.8 0.0
2013-Sep-30 Mon ### ### 5.83 5.83 2,352,680 ### ### ### ###
2013-Sep-27 Fri ### ### ### ### ### ### 0.0
2013-Sep-26 Thu ### ### 5.88 6 4,459,944 ### ### ### 0.4
2013-Sep-25 Wed ### ### 5.885 6 80.7 80.7 0.4
2013-Sep-24 Tue 5.86 ### 5.85 ### ### ### 0.0
2013-Sep-23 Mon 5.88 ### 5.82 ### 80.1 80.1 0.0
2013-Sep-20 Fri 6 6 ### ### 2,986,442 8,959,326 25.4 25.4 0.0
2013-Sep-19 Thu ### ### ### ### 24.0 24.0 0.0
2013-Sep-18 Wed 5.87 5.955 5.845 ### 7,020,145 41,418,855 80.6 80.6 0.0
2013-Sep-17 Tue 5.85 5.88 5.76 5.86 3,167,545 ### ### ### 0.4
2013-Sep-16 Mon ### ### 5.845 5.86 1,920,947 ### 25.4 25.4 0.4
2013-Sep-13 Fri 5.84 5.88 5.77 5.84 5,291,324 ### ### ### 0.4
2013-Sep-12 Thu ### ### 5.8 5.8 3,798,553 ### ### ### 0.4
2013-Sep-11 Wed ### ### 5.87 ### 3,708,651 ### 70.7 70.7 0.0
2013-Sep-10 Tue 5.76 5.885 5.71 5.85 85.7 85.7 0.4
2013-Sep-09 Mon 5.76 ### 5.7 5.72 2,099,827 ### 22.0 22.0 0.4
2013-Sep-06 Fri 5.76 5.76 ### 5.74 2,643,325 7,612,776 ### ### 0.4
2013-Sep-05 Thu 5.78 5.85 5.675 5.73 ### ### ###
2013-Sep-04 Wed ### 5.73 ### ### ### ### 0.0
2013-Sep-03 Tue ### 5.7 5.58 ### 2,396,544 ### ### ### 0.0
2013-Sep-02 Mon ### ### 5.56 ### 2,934,445 8,157,757 ### ### 0.0
2013-Aug-30 Fri 5.55 5.59 5.5 5.57 5,529,479 ### 62.5 62.5 0.4
2013-Aug-29 Thu 5.58 ### 5.54 5.58 73.5 73.5 0.4
2013-Aug-28 Wed 5.59 5.59 5.49 5.57 4,401,448 24,384,021 31.0 31.0 0.4
2013-Aug-27 Tue 5.55 ### 5.485 ### 82.5 82.5 0.0
2013-Aug-26 Mon 5.7 5.7 5.58 ### 3,866,882 ### 23.0 23.0 0.0
2013-Aug-23 Fri 5.53 5.74 5.53 5.7 6,877,523 38,754,842 85.8 85.8 0.4
2013-Aug-22 Thu ### ### ### 5.57 91.7 91.7 0.4
2013-Aug-21 Wed ### 5.475 5.29 5.45 ### ### ###
2013-Aug-20 Tue ### 5.26 ### 5.23 ### ### ###
2013-Aug-19 Mon 5.29 ### ### 5.2 ### ### ###
2013-Aug-16 Fri 5.25 5.26 5.185 5.24 2,086,385 10,896,145 29.7 29.7 0.4
2013-Aug-15 Thu ### ### 5.27 ### ### ### 0.0
2013-Aug-14 Wed ### 5.42 5.325 ### 4,154,578 22,320,470 ### ### 0.0


<< 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 2025-12-22 18:27:02 thru 2025-12-22 18:27:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000