End of day Prices (full format), 150 Days for (ALS) ALESCO CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.16 |
2007-Sep-26 Wed
| ###
| 13.43
| 13.24
| ###
| 225,076
| 3,001,388
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 13.23
| ###
| ###
| ###
| 340,050
| 0
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| ###
| 13.25
|
|
| ###
| ###
| ### |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2007-Sep-20 Thu
| 13.26
| 13.46
| 13.26
| 13.46
| 630,746
| ###
| ###
| ###
| ### |
2007-Sep-19 Wed
| ###
| 13.4
| 13.25
| 13.4
|
|
| 69.4
| 69.4
| 1.0 |
2007-Sep-18 Tue
| 13.4
| 13.4
| 12.88
| ###
| 190,975
| ###
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| 13.5
| 13.53
| 13.4
| 13.45
|
|
| ###
| ###
| ### |
2007-Sep-14 Fri
| 13.5
| 13.55
| 13.44
| 13.5
|
|
| ###
| ###
| 1.0 |
2007-Sep-13 Thu
| 13.48
| 13.5
| 13.4
| 13.46
| 191,081
| ###
| ###
| ###
| ### |
2007-Sep-12 Wed
| 13.49
| 13.58
| 13.4
| 13.48
| 235,972
| ###
| 42.2
| 42.2
| 1.0 |
2007-Sep-11 Tue
| 13.55
| ###
| 13.42
| 13.49
|
|
| ###
| ###
| ### |
2007-Sep-10 Mon
| 13.55
| 13.55
| ###
| 13.47
| 130,050
| 881,088
| ###
| ###
| 1.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2007-Sep-06 Thu
| ###
| 13.46
| ###
| 13.27
|
|
| 28.2
| 28.2
| 0.9 |
2007-Sep-05 Wed
| 13.5
| 13.7
| 13.41
| 13.56
|
|
| ###
| ###
| 1.0 |
2007-Sep-04 Tue
| 13.57
| ###
| 13.5
| 13.56
|
|
| ###
| ###
| 1.0 |
2007-Sep-03 Mon
| 13.75
| 13.75
| 13.52
| 13.57
| 69,843
| ###
| ###
| ###
| ### |
2007-Aug-31 Fri
| ###
| 13.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| ###
| 13.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
| 188,543
| 0
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| 13.5
| ###
| ###
| 13.56
| 170,328
| 0
| 69.0
| 69.0
| 1.0 |
2007-Aug-27 Mon
| 13.4
| 13.45
| ###
| 13.41
|
|
| ###
| ###
| 1.0 |
2007-Aug-24 Fri
| 13.46
| 13.46
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2007-Aug-23 Thu
| 13.5
| 13.75
| ###
| 13.43
| 221,927
| 1,525,748
| 27.0
| 27.0
| ### |
2007-Aug-22 Wed
| 13.2
| ###
| ###
| 13.2
| 121,789
| 0
| 62.5
| 62.5
| 0.9 |
2007-Aug-21 Tue
| ###
| ###
| 12.71
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| 12.7
| ###
| 314,846
| 1,999,272
| 21.9
| 21.9
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| ###
| 12.7
| 257,949
| 0
| 27.4
| 27.4
| 0.9 |
2007-Aug-16 Thu
| ###
| ###
| ###
| 12.8
| 333,121
| 0
| 50.5
| 50.5
| 0.9 |
2007-Aug-15 Wed
| 13.25
| ###
| 12.84
| ###
| 294,778
| 1,892,474
| 56.3
| 56.3
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
| 756,884
| 0
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| 13.86
| 14.28
|
|
| 85.2
| 85.2
| ### |
2007-Aug-10 Fri
| ###
| ###
| 13.75
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 13.85
| ###
| 13.73
| ###
| 221,751
| 1,522,320
| 78.2
| 78.2
| 0.0 |
2007-Aug-08 Wed
| 13.79
| 13.83
| ###
| 13.75
|
|
| 27.6
| 27.6
| 1.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 190,687
| 0
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| 13.83
| ###
| 13.56
| 13.8
| 236,820
| ###
| ###
| ###
| 1.0 |
2007-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| 14.29
| 14.29
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2007-Aug-01 Wed
| ###
| 14.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| ###
| 14.5
| ###
| 14.25
| 427,347
| ###
| ###
| ###
| 1.0 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
| 420,959
| 0
| 25.6
| 25.6
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| 13.88
| 14.4
| 1,281,084
| 8,890,722
| ###
| ###
| 1.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Jul-23 Mon
| 13.83
| ###
| 13.8
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2007-Jul-20 Fri
| 13.85
| ###
| 13.79
| 13.81
|
|
| 29.5
| 29.5
| ### |
2007-Jul-19 Thu
| 13.88
| ###
| 13.8
| 13.85
|
|
| 32.5
| 32.5
| ### |
2007-Jul-18 Wed
| ###
| ###
| 13.74
| 13.83
|
|
| ###
| ###
| 1.0 |
2007-Jul-17 Tue
| 14.2
| 14.2
| 13.85
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| 13.88
| ###
| 13.86
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| 13.84
| 13.88
| 124,057
| 858,474
| 34.5
| 34.5
| ### |
2007-Jul-11 Wed
| ###
| ###
| 13.81
| 13.88
| 214,776
| 1,483,028
| 36.0
| 36.0
| ### |
2007-Jul-10 Tue
| ###
| ###
| 13.8
| 13.8
| 98,774
| 681,540
| 29.3
| 29.3
| 1.0 |
2007-Jul-09 Mon
| 13.79
| ###
| 13.77
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2007-Jul-06 Fri
| 13.8
| 13.88
| 13.71
| 13.8
| 792,920
| ###
| ###
| ###
| 1.0 |
2007-Jul-05 Thu
| ###
| ###
| 13.83
| 13.88
|
|
| ###
| ###
| ### |
2007-Jul-04 Wed
| ###
| 14.41
| ###
| ###
| 345,372
| ###
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 13.75
| ###
| 13.7
| 13.8
| 247,145
| 1,692,943
| 72.2
| 72.2
| 1.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2007-Jun-29 Fri
| 13.81
| ###
| 13.75
| 13.85
| 92,844
| ###
| 60.7
| 60.7
| ### |
2007-Jun-28 Thu
| ###
| ###
| 13.81
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2007-Jun-27 Wed
| 13.79
| ###
| 13.79
| 13.8
| 935,650
| ###
| 78.5
| 78.5
| 1.0 |
2007-Jun-26 Tue
| ###
| ###
| 13.76
| 13.8
|
|
| ###
| ###
| 1.0 |
2007-Jun-25 Mon
| 13.85
| ###
| ###
| 13.85
| 149,880
| 0
| 70.6
| 70.6
| ### |
2007-Jun-22 Fri
| ###
| ###
| 13.85
| 13.88
|
|
| 28.1
| 28.1
| ### |
2007-Jun-21 Thu
| 13.8
| ###
| 13.76
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2007-Jun-19 Tue
| 13.85
| ###
| 13.72
| 13.89
| 188,646
| ###
| ###
| ###
| 1.0 |
2007-Jun-18 Mon
| ###
| ###
| 13.8
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| 13.77
| 13.77
| 98,257
| ###
| ###
| ###
| ### |
2007-Jun-14 Thu
| 13.83
| ###
| 13.7
| ###
| 183,077
| 1,254,077
| 76.9
| 76.9
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| 13.7
| 13.7
| 109,459
| ###
| 26.2
| 26.2
| 1.0 |
2007-Jun-12 Tue
| 13.86
| ###
| 13.86
| ###
| 82,529
| 571,925
| 80.4
| 80.4
| 0.0 |
2007-Jun-08 Fri
| 13.81
| ###
| ###
| 13.8
| 112,544
| 0
| 37.7
| 37.7
| 1.0 |
2007-Jun-07 Thu
| 13.77
| ###
| 13.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| 14.46
| 13.73
| 13.8
| 83,923
| ###
| 7.8
| 7.8
| 1.0 |
2007-Jun-05 Tue
| 14.57
| 14.57
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2007-Jun-04 Mon
| 14.51
| ###
| 14.47
| 14.57
| 67,583
| ###
| 69.6
| 69.6
| ### |
2007-Jun-01 Fri
| ###
| ###
| 14.28
| 14.56
| 125,555
| ###
| ###
| ###
| ### |
2007-May-31 Thu
| 13.8
| ###
| ###
| ###
| 137,079
| 0
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| 13.83
| 13.41
| 13.5
|
|
| 38.0
| 38.0
| 1.0 |
2007-May-29 Tue
| ###
| ###
| 13.42
| ###
| 31,544
| ###
| ###
| ###
| 0.0 |
2007-May-28 Mon
| 13.5
| 13.57
| 13.42
| 13.56
|
|
| ###
| ###
| 1.0 |
2007-May-25 Fri
| ###
| 13.46
| ###
| ###
| 54,287
| 365,351
| 66.8
| 66.8
| 0.0 |
2007-May-24 Thu
| 13.5
| 13.5
| 13.26
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2007-May-23 Wed
| 13.48
| 13.55
| 13.46
| 13.5
| 207,623
| 2,803,948
| 65.5
| 65.5
| 1.0 |
2007-May-22 Tue
| 13.5
| 13.5
| ###
| 13.48
| 85,024
| ###
| 40.5
| 40.5
| 1.0 |
2007-May-21 Mon
| ###
| 13.56
| ###
| 13.5
|
|
| 75.9
| 75.9
| 1.0 |
2007-May-18 Fri
| ###
| 13.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-17 Thu
| 13.5
| 13.5
| 13.24
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-16 Wed
| 13.43
| 13.5
| ###
| 13.47
|
|
| 70.1
| 70.1
| 1.0 |
2007-May-15 Tue
| ###
| ###
| ###
| ###
| 37,723
| 0
| 85.9
| 85.9
| 0.0 |
2007-May-14 Mon
| 13.29
| 13.4
| ###
| 13.29
| 120,028
| 804,187
| 68.2
| 68.2
| ### |
2007-May-11 Fri
| ###
| 13.45
| ###
| ###
| 69,974
| 470,575
| 67.6
| 67.6
| 0.0 |
2007-May-10 Thu
| 13.4
| 13.45
| 13.26
| 13.45
|
|
| ###
| ###
| ### |
2007-May-09 Wed
| ###
| 13.45
| ###
| 13.4
|
|
| 85.8
| 85.8
| 1.0 |
2007-May-08 Tue
| 13.27
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2007-May-07 Mon
| 13.5
| 13.5
| 13.25
| 13.25
| 47,449
| ###
| 20.2
| 20.2
| ### |
2007-May-04 Fri
| 13.46
| ###
| ###
| 13.5
|
|
| 62.8
| 62.8
| 1.0 |
2007-May-03 Thu
| 13.46
| 13.5
| 13.43
| 13.5
|
|
| 66.4
| 66.4
| 1.0 |
2007-May-02 Wed
| 13.5
| ###
| 13.46
| 13.5
|
|
| 62.0
| 62.0
| 1.0 |
2007-May-01 Tue
| ###
| ###
| ###
| 13.5
|
|
| 86.4
| 86.4
| 1.0 |
2007-Apr-30 Mon
| 13.41
| 13.53
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2007-Apr-27 Fri
| 13.7
| 13.7
| 13.24
| 13.41
|
|
| 20.9
| 20.9
| 1.0 |
2007-Apr-26 Thu
| ###
| 13.8
| 13.25
| 13.7
| 110,676
| ###
| 88.2
| 88.2
| 1.0 |
2007-Apr-24 Tue
| 13.24
| ###
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-23 Mon
| ###
| 13.2
| ###
| 13.2
| 97,840
| 645,744
| ###
| ###
| 0.9 |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| 12.7
| 12.75
|
|
| 18.2
| 18.2
| ### |
2007-Apr-18 Wed
| ###
| 13.23
| 12.89
| ###
| 107,056
| 1,398,151
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| 12.82
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 12.76
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2007-Apr-13 Fri
| 12.75
| 12.77
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2007-Apr-12 Thu
| ###
| 12.73
| 12.59
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| ###
| 12.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
| 44,680
| 0
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| 12.75
| 12.88
| ###
| 12.79
| 39,158
| 252,177
| 68.6
| 68.6
| ### |
2007-Apr-04 Wed
| ###
| ###
| ###
| 12.79
|
|
| 69.6
| 69.6
| ### |
2007-Apr-03 Tue
| 12.5
| ###
| 12.4
| 12.58
|
|
| 66.9
| 66.9
| 0.9 |
2007-Apr-02 Mon
| 12.45
| ###
| ###
| ###
| 159,022
| 0
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| 12.51
| 12.55
| 12.45
| 12.5
|
|
| ###
| ###
| 0.9 |
2007-Mar-29 Thu
| ###
| 12.52
| ###
| 12.51
|
|
| 78.6
| 78.6
| ### |
2007-Mar-28 Wed
| ###
| 12.7
| ###
| 12.44
|
|
| ###
| ###
| 0.9 |
2007-Mar-27 Tue
| ###
| 12.82
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2007-Mar-26 Mon
| 12.55
| ###
| 12.55
| 12.7
|
|
| ###
| ###
| 0.9 |
2007-Mar-23 Fri
| 12.5
| ###
| 12.48
| 12.55
|
|
| ###
| ###
| ### |
2007-Mar-22 Thu
| 12.4
| 12.55
| ###
| 12.48
| 83,955
| ###
| 71.0
| 71.0
| ### |
2007-Mar-21 Wed
| 12.23
| ###
| 12.2
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2007-Mar-20 Tue
| 12.42
| 12.46
| ###
| 12.21
|
|
| 21.7
| 21.7
| 0.9 |
2007-Mar-19 Mon
| ###
| 12.2
| ###
| ###
| 94,949
| 579,188
| 80.4
| 80.4
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| 12.42
| 12.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| 11.8
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2007-Mar-13 Tue
| 12.46
| 12.56
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2007-Mar-12 Mon
| 12.5
| 12.57
| 12.42
| 12.56
| 91,045
| ###
| ###
| ###
| 0.9 |
2007-Mar-09 Fri
| 12.5
| 12.5
| 12.41
| 12.5
|
|
| ###
| ###
| 0.9 |
2007-Mar-08 Thu
| ###
| 12.5
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
| 99,243
| 0
| 12.6
| 12.6
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2007-Mar-05 Mon
| ###
| ###
| ###
| 11.78
| 313,780
| 0
| ###
| ###
| ### |
2007-Mar-02 Fri
| 12.21
| 12.57
| ###
| ###
| 351,589
| ###
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| 12.45
| 12.8
| ###
| 12.45
| 514,678
| ###
| ###
| ###
| ### |
2007-Feb-28 Wed
| 12.45
| ###
| ###
| 12.45
|
|
| ###
| ###
| ### |
2007-Feb-27 Tue
| 12.75
| ###
| 12.75
| 12.82
|
|
| ###
| ###
| 0.9 |
2007-Feb-26 Mon
| 12.7
| 12.85
| 12.7
| 12.82
| 79,681
| 1,017,924
| ###
| ###
| 0.9 |
2007-Feb-23 Fri
| 12.8
| 12.89
| 12.53
| 12.7
| 164,175
| ###
| 30.4
| 30.4
| 0.9 |
|