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 Tue 25-Jun-10 12:41:44 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 9...

     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 6th 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
2011-Oct-14 Fri 1.54 ### 1.52 1.525 ### ### 0.1
2011-Oct-13 Thu 1.55 ### 1.54 1.56 7,573,723 ### 75.8 75.8 ###
2011-Oct-12 Wed ### 1.542 ### 1.54 87.7 87.7 ###
2011-Oct-11 Tue 1.52 1.545 ### 1.525 18,279,454 14,120,878 ### ### 0.1
2011-Oct-10 Mon 1.485 1.56 1.48 ### ### ### 0.0
2011-Oct-07 Fri 1.47 ### 1.46 1.5 70.7 70.7 0.1
2011-Oct-06 Thu ### 1.455 ### ### 25,229,889 18,354,744 73.8 73.8 0.0
2011-Oct-05 Wed ### 1.41 ### ### ### ### 0.0
2011-Oct-04 Tue ### ### ### ### 9,265,476 0 ### ### 0.0
2011-Oct-03 Mon 1.41 1.43 ### ### 10,349,356 7,399,789 ### ### 0.0
2011-Sep-30 Fri 1.445 1.46 1.42 1.45 ### ### ###
2011-Sep-29 Thu 1.425 ### ### 1.42 25,961,073 0 ### ### ###
2011-Sep-28 Wed 1.46 1.47 ### 1.445 21,554,248 15,842,372 ### ### ###
2011-Sep-27 Tue 1.455 1.47 1.44 1.45 23,136,574 ### 23.4 23.4 ###
2011-Sep-26 Mon 1.5 1.5 ### ### ### ### 0.0
2011-Sep-23 Fri 1.46 1.5 1.445 ### 68.2 68.2 0.0
2011-Sep-22 Thu ### 1.51 1.457 1.48 10,886,248 16,149,748 ### ### 0.1
2011-Sep-21 Wed 1.55 1.55 ### ### 18.4 18.4 0.0
2011-Sep-20 Tue 1.53 1.575 1.53 1.54 13,140,674 ### 82.4 82.4 ###
2011-Sep-19 Mon 1.56 1.58 1.52 1.55 ### ### ###
2011-Sep-16 Fri 1.56 ### 1.545 1.59 ### ### ###
2011-Sep-15 Thu 1.49 1.52 1.475 ### 86.1 86.1 0.0
2011-Sep-14 Wed 1.475 1.475 ### ### 21,762,259 ### ### ### 0.0
2011-Sep-13 Tue 1.51 1.51 1.47 1.48 20.3 20.3 0.1
2011-Sep-12 Mon 1.53 1.55 1.48 1.485 23.9 23.9 ###
2011-Sep-09 Fri ### 1.575 ### 1.555 ### ### ###
2011-Sep-08 Thu 1.545 1.56 ### 1.51 ### ### 0.1
2011-Sep-07 Wed 1.52 ### 1.485 1.525 ### ### 0.1
2011-Sep-06 Tue ### 1.51 1.48 1.5 ### ### 0.1
2011-Sep-05 Mon 1.54 1.54 1.51 1.52 15,137,378 ### ### ### 0.1
2011-Sep-02 Fri 1.585 ### 1.555 1.56 13,142,955 10,218,647 21.0 21.0 ###
2011-Sep-01 Thu 1.585 ### 1.57 1.58 13,313,525 ### ### ### 0.1
2011-Aug-31 Wed 1.53 ### ### ### ### ### 0.0
2011-Aug-30 Tue ### 1.545 1.51 ### 81.1 81.1 0.0
2011-Aug-29 Mon 1.5 ### 1.475 ### 18,882,259 ### ### ### 0.0
2011-Aug-26 Fri 1.5 1.53 1.49 ### 14,678,575 22,164,648 72.1 72.1 0.0
2011-Aug-25 Thu 1.51 1.527 ### ### 71.2 71.2 0.0
2011-Aug-24 Wed 1.575 1.58 1.5 ### 16,634,078 25,616,480 ### ### 0.0
2011-Aug-23 Tue 1.51 1.57 1.51 1.57 18,323,220 28,217,758 86.9 86.9 0.1
2011-Aug-22 Mon 1.54 1.585 1.51 1.52 28.6 28.6 0.1
2011-Aug-19 Fri 1.54 1.57 1.525 1.54 76.8 76.8 ###
2011-Aug-18 Thu ### ### 1.58 1.59 18,001,288 ### ### ### ###
2011-Aug-17 Wed ### ### ### ### 17,672,671 0 74.8 74.8 0.0
2011-Aug-16 Tue ### ### 1.575 1.585 22.3 22.3 ###
2011-Aug-15 Mon 1.58 ### 1.58 ### ### ### 0.0
2011-Aug-12 Fri 1.545 ### 1.525 1.56 ### ### ###
2011-Aug-11 Thu 1.475 1.545 1.47 ### ### ### 0.0
2011-Aug-10 Wed 1.545 1.55 ### 1.52 ### ### 0.1
2011-Aug-09 Tue ### 1.51 ### 1.49 ### ### ###
2011-Aug-08 Mon ### 1.52 ### 1.47 28.6 28.6 ###
2011-Aug-05 Fri 1.46 1.555 1.44 1.54 ### ### ###
2011-Aug-04 Thu 1.645 1.645 1.545 ### 10.5 10.5 0.0
2011-Aug-03 Wed 1.645 1.655 ### ### ### ### 0.0
2011-Aug-02 Tue ### ### ### 1.675 17,376,850 0 81.5 81.5 ###
2011-Aug-01 Mon ### ### 1.645 ### ### ### 0.0
2011-Jul-29 Fri ### ### 1.625 ### 87.0 87.0 0.0
2011-Jul-28 Thu ### ### 1.625 ### 13,483,740 ### ### ### 0.0
2011-Jul-27 Wed 1.675 1.71 ### 1.675 13,726,074 ### ### ### ###
2011-Jul-26 Tue 1.675 1.685 ### ### 10,571,374 8,906,382 26.0 26.0 0.0
2011-Jul-25 Mon ### 1.7 ### ### 8,274,684 7,033,481 ### ### 0.0
2011-Jul-22 Fri ### ### ### 1.7 17,321,282 0 64.5 64.5 ###
2011-Jul-21 Thu ### ### 1.655 1.655 ### ### 0.1
2011-Jul-20 Wed ### 1.71 ### ### 81.3 81.3 0.0
2011-Jul-19 Tue 1.625 ### ### ### 28.9 28.9 0.0
2011-Jul-18 Mon ### ### 1.625 ### 29.9 29.9 0.0
2011-Jul-15 Fri ### ### ### ### 8,771,821 0 ### ### 0.0
2011-Jul-14 Thu ### 1.625 ### ### 75.4 75.4 0.0
2011-Jul-13 Wed ### ### ### ### 8,300,526 0 ### ### 0.0
2011-Jul-12 Tue ### ### ### ### 12,210,075 0 16.4 16.4 0.0
2011-Jul-11 Mon ### ### ### ### 86.7 86.7 0.0
2011-Jul-08 Fri ### 1.645 ### 1.645 7,321,276 6,021,749 ### ### 0.1
2011-Jul-07 Thu 1.625 ### ### ### ### ### 0.0
2011-Jul-06 Wed ### 1.625 ### ### 9,160,880 ### ### ### 0.0
2011-Jul-05 Tue ### ### 1.59 ### 25,081,884 ### 14.1 14.1 0.0
2011-Jul-04 Mon 1.675 1.71 ### 1.645 17.8 17.8 0.1
2011-Jul-01 Fri 1.675 1.675 1.655 ### 20,652,324 ### 24.0 24.0 0.0
2011-Jun-30 Thu ### ### ### ### 16,346,243 0 66.4 66.4 0.0
2011-Jun-29 Wed ### ### 1.57 ### 19,091,043 ### ### ### 0.0
2011-Jun-28 Tue ### ### 1.54 1.55 10.7 10.7 ###
2011-Jun-27 Mon ### ### 1.57 1.58 7,507,073 5,893,052 ### ### 0.1
2011-Jun-24 Fri ### ### ### ### 70.6 70.6 0.0
2011-Jun-23 Thu ### 1.655 ### ### 26,956,446 22,306,459 ### ### 0.0
2011-Jun-22 Wed 1.585 ### 1.585 ### 73.5 73.5 0.0
2011-Jun-21 Tue 1.54 ### 1.52 1.555 13,141,341 ### 78.2 78.2 ###
2011-Jun-20 Mon ### 1.54 1.52 ### ### ### 0.0
2011-Jun-17 Fri 1.52 1.545 ### ### 34.1 34.1 0.0
2011-Jun-16 Thu 1.5 1.525 1.5 ### 21,471,478 ### ### ### 0.0
2011-Jun-15 Wed ### 1.575 ### 1.545 87.2 87.2 ###
2011-Jun-14 Tue 1.5 1.53 ### ### 77.3 77.3 0.0
2011-Jun-10 Fri 1.52 ### ### 1.52 73.9 73.9 0.1
2011-Jun-09 Thu ### 1.53 ### 1.52 14,920,679 ### ### ### 0.1
2011-Jun-08 Wed ### 1.55 ### ### ### ### 0.0
2011-Jun-07 Tue 1.51 1.557 ### 1.545 10,761,270 8,377,648 89.6 89.6 ###
2011-Jun-06 Mon 1.54 1.55 1.52 1.54 4,216,646 6,472,551 ### ### ###
2011-Jun-03 Fri 1.56 1.57 ### 1.56 9,296,523 7,297,770 73.8 73.8 ###
2011-Jun-02 Thu 1.545 1.555 1.53 1.54 ### ### ###
2011-Jun-01 Wed 1.585 ### ### 1.585 74.7 74.7 ###
2011-May-31 Tue ### 1.58 1.54 1.58 10,220,551 15,944,059 ### ### 0.1
2011-May-30 Mon 1.54 1.585 1.54 1.56 ### ### ###
2011-May-27 Fri 1.57 1.57 ### 1.55 19,205,873 ### ### ### ###
2011-May-26 Thu 1.5 1.56 1.5 ### 34,864,582 ### ### ### 0.0
2011-May-25 Wed ### 1.51 1.49 1.5 43.3 43.3 0.1
2011-May-24 Tue ### 1.51 1.475 1.49 31,810,145 47,476,641 ### ### ###
2011-May-23 Mon 1.55 1.55 ### ### 16,511,029 12,796,047 ### ### 0.0
2011-May-20 Fri ### ### 1.56 1.56 9.4 9.4 ###
2011-May-19 Thu ### ### 1.585 ### ### ### 0.0
2011-May-18 Wed 1.545 1.575 1.54 1.57 9,985,074 15,551,752 78.7 78.7 0.1
2011-May-17 Tue 1.56 1.57 ### 1.54 17,573,950 13,795,550 23.8 23.8 ###
2011-May-16 Mon ### 1.575 1.55 1.56 9,391,647 14,674,448 ### ### ###
2011-May-13 Fri ### ### 1.56 ### 7,074,343 5,517,987 85.6 85.6 0.0
2011-May-12 Thu 1.58 1.585 ### 1.545 19.5 19.5 ###
2011-May-11 Wed ### ### 1.585 1.59 30.9 30.9 ###
2011-May-10 Tue 1.625 1.625 1.585 1.59 19.2 19.2 ###
2011-May-09 Mon ### ### ### 1.625 10,164,777 0 ### ### ###
2011-May-06 Fri ### ### 1.585 ### 17,824,651 ### 63.3 63.3 0.0
2011-May-05 Thu ### ### ### ### 21.1 21.1 0.0
2011-May-04 Wed ### ### 1.59 ### ### ### 0.0
2011-May-03 Tue 1.645 ### ### 1.625 12,335,583 0 ### ### ###
2011-May-02 Mon ### 1.655 ### ### 11,581,845 9,583,976 ### ### 0.0
2011-Apr-29 Fri 1.655 ### ### ### ### ### 0.0
2011-Apr-28 Thu ### 1.685 1.655 ### 13,142,654 ### ### ### 0.0
2011-Apr-27 Wed 1.655 1.685 ### 1.675 20,316,223 ### ### ### ###
2011-Apr-21 Thu 1.655 ### ### ### 24.2 24.2 0.0
2011-Apr-20 Wed ### ### ### ### ### ### 0.0
2011-Apr-19 Tue ### 1.645 ### ### 10,149,524 8,347,983 80.7 80.7 0.0
2011-Apr-18 Mon ### ### 1.625 1.625 25.4 25.4 ###
2011-Apr-15 Fri ### 1.7 ### 1.645 17,235,381 14,650,073 17.3 17.3 0.1
2011-Apr-14 Thu ### 1.7 1.675 ### ### ### 0.0
2011-Apr-13 Wed ### ### ### ### 13,791,082 0 27.6 27.6 0.0
2011-Apr-12 Tue 1.7 1.71 ### ### 15,301,481 ### 40.7 40.7 0.0
2011-Apr-11 Mon ### ### 1.685 1.7 11,520,376 ### 30.0 30.0 ###
2011-Apr-08 Fri 1.71 1.73 ### 1.72 68.6 68.6 0.1
2011-Apr-07 Thu 1.77 1.77 1.71 1.72 ### ### 0.1
2011-Apr-06 Wed 1.78 1.785 1.73 1.77 9,200,389 16,169,683 28.3 28.3 ###
2011-Apr-05 Tue 1.76 ### 1.75 1.78 ### ### 0.1
2011-Apr-04 Mon 1.76 1.79 1.75 ### 9,609,443 ### 67.2 67.2 0.0
2011-Apr-01 Fri 1.73 ### 1.72 1.75 74.0 74.0 0.1
2011-Mar-31 Thu 1.72 1.75 1.71 1.74 12,847,351 ### 76.9 76.9 0.1
2011-Mar-30 Wed ### 1.755 ### 1.73 14,702,682 ### 83.4 83.4 ###
2011-Mar-29 Tue 1.645 ### 1.645 ### 6,905,324 5,679,628 ### ### 0.0
2011-Mar-28 Mon ### ### ### ### 6,014,923 0 ### ### 0.0
2011-Mar-25 Fri 1.7 1.7 ### 1.675 ### ### ###
2011-Mar-24 Thu ### 1.7 ### ### 7,614,228 ### ### ### 0.0
2011-Mar-23 Wed ### ### ### ### 88.8 88.8 0.0
2011-Mar-22 Tue 1.625 1.645 ### ### 12,368,142 ### ### ### 0.0
2011-Mar-21 Mon ### ### ### 1.625 14,468,487 0 ### ### ###
2011-Mar-18 Fri 1.625 ### ### ### ### ### 0.0
2011-Mar-17 Thu ### 1.622 1.59 ### 26,677,182 42,843,554 ### ### 0.0
2011-Mar-16 Wed 1.645 ### ### ### 15,103,220 0 13.4 13.4 0.0
2011-Mar-15 Tue 1.675 ### 1.625 ### ### ### 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 2025-06-10 00:41:44 thru 2025-06-10 00:41:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000