Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 24-May-18 01:47:46 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

(ALS) ALESCO CORPORATION LIMITED Daily Prices Page 11...

     Prev Section TOC    Company Info for ALS    Limits Next Section


Company Details for (ALS) ALESCO CORPORATION LIMITED

Listing Code ALS
Listing Name ALESCO CORPORATION LIMITED
GICS Sector Capital Goods
ISIN Name ALESCO CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ALS2


Maximum Price date available .. Thursday 16th May 2024
Latest price with VOLUME for ALS .. Friday 28th December 2012

ALS 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 ### ### ###
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>


End of day Prices (full format),

150 Days for (ALS) ALESCO CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.16
2007-Feb-22 Thu ### ### 12.8 12.82 ### ### 0.9
2007-Feb-21 Wed ### ### 12.86 ### ### ### 0.0
2007-Feb-20 Tue ### ### ### ### 70.5 70.5 0.0
2007-Feb-19 Mon ### ### ### ### 79,242 0 ### ### 0.0
2007-Feb-16 Fri ### 13.2 ### ### 133,459 880,829 69.8 69.8 0.0
2007-Feb-15 Thu ### ### 12.85 ### 71.0 71.0 0.0
2007-Feb-14 Wed 12.89 ### 12.83 12.89 67.0 67.0 ###
2007-Feb-13 Tue 12.8 12.85 12.72 12.85 103,985 1,329,448 ### ### 0.9
2007-Feb-12 Mon ### ### 12.5 ### 227,575 1,422,343 73.8 73.8 0.0
2007-Feb-09 Fri 12.75 ### 12.75 ### 304,880 ### ### ### 0.0
2007-Feb-08 Thu 12.81 12.88 12.7 12.79 36.3 36.3 ###
2007-Feb-07 Wed ### ### ### ### 19.3 19.3 0.0
2007-Feb-06 Tue ### ### ### 12.88 85.8 85.8 ###
2007-Feb-05 Mon 12.7 12.7 12.5 12.5 27.5 27.5 0.9
2007-Feb-02 Fri 12.45 ### ### 12.7 ### ### 0.9
2007-Feb-01 Thu 12.26 12.48 ### 12.25 236,153 ### 40.4 40.4 0.9
2007-Jan-31 Wed 11.78 ### 11.78 ### ### ### 0.0
2007-Jan-30 Tue 11.74 11.89 11.71 11.76 65.7 65.7 0.8
2007-Jan-29 Mon ### ### 11.72 11.73 ### ### 0.8
2007-Jan-25 Thu ### 11.88 ### 11.75 176,679 1,049,473 ### ### ###
2007-Jan-24 Wed ### ### 11.42 11.42 7.6 7.6 0.8
2007-Jan-23 Tue ### ### 11.7 11.79 250,822 ### 22.5 22.5 0.8
2007-Jan-22 Mon ### ### ### ### 30.5 30.5 0.0
2007-Jan-19 Fri ### ### ### ### 31.9 31.9 0.0
2007-Jan-18 Thu ### ### 11.8 ### 199,083 1,174,589 ### ### 0.0
2007-Jan-17 Wed ### 12.4 ### 12.25 424,558 2,632,259 72.7 72.7 0.9
2007-Jan-16 Tue ### ### 11.89 ### 142,422 ### 83.9 83.9 0.0
2007-Jan-15 Mon 11.89 ### 11.76 11.85 ### ### ###
2007-Jan-12 Fri 11.79 ### 11.76 11.81 ### ### ###
2007-Jan-11 Thu ### 11.76 ### 11.72 130,679 ### 88.1 88.1 0.8
2007-Jan-10 Wed ### 11.57 11.25 11.25 ### ### ###
2007-Jan-09 Tue ### ### 11.25 ### 46,847 ### 65.9 65.9 0.0
2007-Jan-08 Mon ### ### ### ### 26.9 26.9 0.0
2007-Jan-05 Fri 11.41 11.54 ### ### 88,650 ### ### ### 0.0
2007-Jan-04 Thu 11.42 ### ### ### 85,573 0 34.2 34.2 0.0
2007-Jan-03 Wed 11.5 11.57 ### ### 24,420 ### 29.6 29.6 0.0
2007-Jan-02 Tue 11.7 11.7 11.41 11.41 42,874 ### 11.0 11.0 ###
2006-Dec-29 Fri 11.54 ### ### 11.54 ### ### 0.8
2006-Dec-28 Thu ### ### 11.22 ### 83,325 467,453 92.8 92.8 0.0
2006-Dec-27 Wed 11.47 11.48 ### 11.2 8.6 8.6 0.8
2006-Dec-22 Fri 11.45 11.45 ### 11.2 420,376 2,406,652 ### ### 0.8
2006-Dec-21 Thu ### ### ### 11.49 441,782 0 ### ### ###
2006-Dec-20 Wed 11.7 ### 11.7 ### 245,284 ### 80.9 80.9 0.0
2006-Dec-19 Tue ### 11.86 ### ### 70.7 70.7 0.0
2006-Dec-18 Mon 11.7 11.7 11.5 ### 34.4 34.4 0.0
2006-Dec-15 Fri 11.75 ### ### 11.7 149,453 0 ### ### 0.8
2006-Dec-14 Thu ### 11.79 11.52 11.78 71.2 71.2 ###
2006-Dec-13 Wed ### 11.7 11.58 11.7 185,473 ### ### ### 0.8
2006-Dec-12 Tue 11.5 11.7 11.43 11.58 ### ### 0.8
2006-Dec-11 Mon 11.21 11.5 ### 11.5 88.8 88.8 ###
2006-Dec-08 Fri 10.81 11.23 10.81 ### 136,644 ### 89.0 89.0 0.0
2006-Dec-07 Thu 10.84 10.88 10.73 10.8 ### ### ###
2006-Dec-06 Wed 10.55 11.51 10.45 10.8 ### ### ###
2006-Dec-05 Tue ### 10.57 ### 10.5 ### ### 0.8
2006-Dec-04 Mon ### 10.5 10.2 10.2 219,624 ### 19.8 19.8 0.7
2006-Dec-01 Fri 10.5 10.54 ### 10.27 16.6 16.6 ###
2006-Nov-30 Thu ### 10.5 ### 10.5 618,658 3,247,954 92.9 92.9 0.8
2006-Nov-29 Wed 9.79 ### 9.74 ### 131,683 ### ### ### 0.0
2006-Nov-28 Tue 9.71 9.79 ### 9.75 960,188 4,700,120 75.8 75.8 ###
2006-Nov-27 Mon 9.7 9.82 ### 9.7 ### ### 0.7
2006-Nov-24 Fri ### 9.74 ### 9.7 237,085 ### 68.6 68.6 0.7
2006-Nov-23 Thu 9.73 9.73 ### 9.73 92,046 ### ### ### ###
2006-Nov-22 Wed ### 9.74 ### 9.73 63.7 63.7 ###
2006-Nov-21 Tue 9.8 9.8 ### ### 20.7 20.7 0.0
2006-Nov-20 Mon ### ### ### ### 152,629 0 ### ### 0.0
2006-Nov-17 Fri ### ### ### ### 75,379 0 28.3 28.3 0.0
2006-Nov-16 Thu 9.88 ### 9.85 ### 80.6 80.6 0.0
2006-Nov-15 Wed ### ### 9.87 9.88 36.2 36.2 0.7
2006-Nov-14 Tue ### ### 9.87 9.87 31.0 31.0 ###
2006-Nov-13 Mon ### ### 9.8 ### ### ### 0.0
2006-Nov-10 Fri ### 9.85 ### 9.85 ### ### ###
2006-Nov-09 Thu 9.76 9.85 ### ### 106,479 ### 22.1 22.1 0.0
2006-Nov-08 Wed 9.86 9.86 9.73 9.76 87,127 ### ### ### 0.7
2006-Nov-07 Tue 9.8 ### 9.72 9.85 ### ### ###
2006-Nov-06 Mon 9.81 ### 9.75 ### 86,843 423,359 72.8 72.8 0.0
2006-Nov-03 Fri 9.82 ### 9.76 9.85 41,750 203,740 66.8 66.8 ###
2006-Nov-02 Thu ### ### 9.75 9.85 30.3 30.3 ###
2006-Nov-01 Wed 9.88 ### 9.78 9.88 ### ### 0.7
2006-Oct-31 Tue 9.87 ### 9.79 9.79 ### ### ###
2006-Oct-30 Mon 9.87 ### 9.87 9.87 ### ### ###
2006-Oct-27 Fri ### ### 9.85 ### 70.1 70.1 0.0
2006-Oct-26 Thu ### ### ### ### 185,585 0 31.0 31.0 0.0
2006-Oct-25 Wed ### ### ### ### 160,872 0 ### ### 0.0
2006-Oct-24 Tue ### ### ### ### ### ### 0.0
2006-Oct-23 Mon ### ### ### ### 74.2 74.2 0.0
2006-Oct-20 Fri ### ### ### ### 95,081 0 66.8 66.8 0.0
2006-Oct-19 Thu ### ### 9.87 ### 165,483 816,658 71.0 71.0 0.0
2006-Oct-18 Wed 9.87 ### 9.87 ### 167,183 825,048 ### ### 0.0
2006-Oct-17 Tue 9.86 9.89 9.81 9.89 113,873 1,121,649 73.2 73.2 ###
2006-Oct-16 Mon 9.85 9.87 9.81 9.85 ### ### ###
2006-Oct-13 Fri 9.89 9.89 9.82 9.85 ### ### ###
2006-Oct-12 Thu 9.8 9.85 9.8 9.8 108,782 1,068,783 ### ### 0.7
2006-Oct-11 Wed 9.8 9.88 ### 9.8 169,527 ### 61.7 61.7 0.7
2006-Oct-10 Tue 9.79 9.89 ### 9.89 ### ### ###
2006-Oct-09 Mon 9.85 9.85 9.73 9.77 ### ### 0.7
2006-Oct-06 Fri ### ### 9.7 ### 64.5 64.5 0.0
2006-Oct-05 Thu 9.86 ### ### ### 204,947 0 ### ### 0.0
2006-Oct-04 Wed ### 9.79 9.54 ### 174,448 ### 68.8 68.8 0.0
2006-Oct-03 Tue ### ### ### ### ### ### 0.0
2006-Oct-02 Mon 9.4 9.45 ### ### 73,957 349,446 21.4 21.4 0.0
2006-Sep-29 Fri ### 9.47 ### 9.4 115,758 ### ### ### ###
2006-Sep-28 Thu 9.28 ### 9.27 ### ### ### 0.0
2006-Sep-27 Wed 9.23 9.29 ### 9.29 63.7 63.7 ###
2006-Sep-26 Tue ### 9.22 ### ### 32.2 32.2 0.0
2006-Sep-25 Mon 9.2 ### ### ### 128,041 0 23.4 23.4 0.0
2006-Sep-22 Fri ### 9.29 ### ### 155,241 ### 71.7 71.7 0.0
2006-Sep-21 Thu 9.29 ### 9 ### 416,742 ### 17.9 17.9 0.0
2006-Sep-20 Wed ### 9.26 ### ### 74.2 74.2 0.0
2006-Sep-19 Tue ### ### 9 ### 72.4 72.4 0.0
2006-Sep-18 Mon ### ### ### 9 ### ### 0.6
2006-Sep-15 Fri ### ### ### 9 75.8 75.8 0.6
2006-Sep-14 Thu ### ### 8.8 8.85 245,780 ### 20.3 20.3 0.6
2006-Sep-13 Wed 8.85 ### ### ### 76.0 76.0 0.0
2006-Sep-12 Tue ### ### ### 8.75 32.7 32.7 0.6
2006-Sep-11 Mon ### ### 8.85 8.85 159,827 ### 44.3 44.3 0.6
2006-Sep-08 Fri ### 9 ### ### ### ### 0.0
2006-Sep-07 Thu ### ### 8.86 ### 65.2 65.2 0.0
2006-Sep-06 Wed ### ### 8.88 ### 32.9 32.9 0.0
2006-Sep-05 Tue ### ### ### ### 547,746 0 ### ### 0.0
2006-Sep-04 Mon ### 9 ### ### ### ### 0.0
2006-Sep-01 Fri ### ### ### ### 20.1 20.1 0.0
2006-Aug-31 Thu ### ### ### ### 61.5 61.5 0.0
2006-Aug-30 Wed ### ### 9 ### 186,020 ### ### ### 0.0
2006-Aug-29 Tue ### ### ### 9 66.8 66.8 0.6
2006-Aug-28 Mon 9 ### 8.86 ### 206,143 ### ### ### 0.0
2006-Aug-25 Fri 8.87 ### 8.85 9 ### ### 0.6
2006-Aug-24 Thu ### ### 8.85 ### 28.4 28.4 0.0
2006-Aug-23 Wed ### ### ### ### ### ### 0.0
2006-Aug-22 Tue ### ### ### ### 80.2 80.2 0.0
2006-Aug-21 Mon ### 9.2 ### ### ### ### 0.0
2006-Aug-18 Fri ### ### ### ### 141,370 0 ### ### 0.0
2006-Aug-17 Thu ### ### 8.72 ### 191,242 ### ### ### 0.0
2006-Aug-16 Wed ### ### 8.75 8.8 105,688 462,385 ### ### 0.6
2006-Aug-15 Tue ### ### 8.83 8.83 86,856 ### 34.5 34.5 ###
2006-Aug-14 Mon 8.83 ### 8.77 8.83 109,689 480,986 68.2 68.2 ###
2006-Aug-11 Fri 8.88 8.88 ### 8.74 364,385 ### ### ### 0.6
2006-Aug-10 Thu ### ### ### ### 248,343 0 ### ### 0.0
2006-Aug-09 Wed ### ### ### ### ### ### 0.0
2006-Aug-08 Tue ### 9.2 ### ### 68.3 68.3 0.0
2006-Aug-07 Mon ### ### 9 ### 34.1 34.1 0.0
2006-Aug-04 Fri ### ### 8.85 ### 78.4 78.4 0.0
2006-Aug-03 Thu ### ### ### ### 491,687 0 17.9 17.9 0.0
2006-Aug-02 Wed ### ### 9 9 588,620 ### ### ### 0.6
2006-Aug-01 Tue ### ### ### ### 31.0 31.0 0.0
2006-Jul-31 Mon ### 9.21 ### ### 26.8 26.8 0.0
2006-Jul-28 Fri ### 9.2 ### 9 ### ### 0.6
2006-Jul-27 Thu ### 9.23 9 ### 425,059 ### 65.4 65.4 0.0
2006-Jul-26 Wed ### ### ### 9 420,641 0 79.3 79.3 0.6
2006-Jul-25 Tue 9.2 9.24 8.86 ### 289,371 ### ### ### 0.0
2006-Jul-24 Mon 8.84 ### 8.84 ### 123,325 ### 84.7 84.7 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 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 2024-05-18 01:47:46 thru 2024-05-18 01:47:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000