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 |
2006-Jul-21 Fri
| 9
| ###
| 8.84
| 8.84
|
|
| ###
| ###
| ### |
2006-Jul-20 Thu
| 9
| ###
| 9
| 9
| 127,454
| 573,543
| 70.5
| 70.5
| 0.6 |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| 8.82
| ###
| 8.78
| 8.81
| 259,777
| 1,140,421
| 37.1
| 37.1
| ### |
2006-Jul-17 Mon
| ###
| ###
| 8.82
| 8.87
|
|
| 33.6
| 33.6
| ### |
2006-Jul-14 Fri
| 8.84
| ###
| 8.8
| 8.86
|
|
| 78.7
| 78.7
| 0.6 |
2006-Jul-13 Thu
| 8.86
| ###
| 8.77
| 8.87
| 655,952
| 2,876,349
| 73.7
| 73.7
| ### |
2006-Jul-12 Wed
| ###
| ###
| 8.76
| 8.86
|
|
| ###
| ###
| 0.6 |
2006-Jul-11 Tue
| 9
| 9
| ###
| ###
| 181,185
| ###
| 31.1
| 31.1
| 0.0 |
2006-Jul-10 Mon
| 9
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2006-Jul-07 Fri
| ###
| ###
| 9
| 9
|
|
| 21.7
| 21.7
| 0.6 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
| 302,986
| 0
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
| 264,458
| 0
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
| 171,077
| 0
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| ###
| 9.21
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2006-Jun-29 Thu
| ###
| ###
| ###
| ###
| 190,973
| 0
| ###
| ###
| 0.0 |
2006-Jun-28 Wed
| ###
| ###
| ###
| ###
| 189,829
| 0
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
| 294,025
| 0
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
| 152,823
| 0
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| 9.2
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2006-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2006-Jun-21 Wed
| ###
| 9.2
| ###
| ###
| 95,345
| 438,586
| 30.6
| 30.6
| 0.0 |
2006-Jun-20 Tue
| 9.2
| 9.2
| ###
| ###
| 119,976
| 551,889
| 35.4
| 35.4
| 0.0 |
2006-Jun-19 Mon
| 9.2
| 9.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| 9.25
| 9.29
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2006-Jun-15 Thu
| ###
| ###
| 9
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| 9.45
| 9.45
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2006-Jun-09 Fri
| 9.41
| ###
| ###
| 9.49
| 130,275
| 0
| ###
| ###
| 0.7 |
2006-Jun-08 Thu
| 9.53
| ###
| ###
| ###
| 116,720
| 0
| 34.3
| 34.3
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| 9.51
| 9.53
| 59,279
| 281,871
| 28.8
| 28.8
| ### |
2006-Jun-06 Tue
| ###
| ###
| 9.55
| 9.55
|
|
| ###
| ###
| 0.7 |
2006-Jun-05 Mon
| 9.75
| 9.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| 9.78
| 9.78
| ###
| 9.73
| 128,249
| ###
| 32.6
| 32.6
| ### |
2006-Jun-01 Thu
| 9.75
| 9.8
| ###
| ###
| 222,886
| 1,092,141
| 24.7
| 24.7
| 0.0 |
2006-May-31 Wed
| 9.75
| 9.83
| ###
| 9.75
|
|
| 68.7
| 68.7
| ### |
2006-May-30 Tue
| 9.8
| 9.83
| 9.7
| 9.75
|
|
| ###
| ###
| ### |
2006-May-29 Mon
| 9.7
| 9.8
| 9.7
| 9.8
| 97,989
| ###
| ###
| ###
| 0.7 |
2006-May-26 Fri
| 9.89
| 9.89
| 9.7
| 9.7
| 100,124
| ###
| ###
| ###
| 0.7 |
2006-May-25 Thu
| 9.84
| 9.85
| 9.75
| 9.85
|
|
| ###
| ###
| ### |
2006-May-24 Wed
| 9.85
| 9.85
| ###
| 9.85
|
|
| ###
| ###
| ### |
2006-May-23 Tue
| ###
| ###
| ###
| ###
| 143,176
| 0
| 21.0
| 21.0
| 0.0 |
2006-May-22 Mon
| 9.85
| ###
| 9.84
| 9.84
| 178,726
| ###
| 61.5
| 61.5
| 0.7 |
2006-May-19 Fri
| 9.75
| 9.89
| 9.75
| 9.84
| 109,153
| 1,071,882
| 72.5
| 72.5
| 0.7 |
2006-May-18 Thu
| 9.56
| 9.76
| 9.56
| 9.75
|
|
| ###
| ###
| ### |
2006-May-17 Wed
| 9.47
| 9.8
| 9.47
| 9.8
| 184,944
| ###
| ###
| ###
| 0.7 |
2006-May-16 Tue
| ###
| ###
| ###
| 9.44
|
|
| ###
| ###
| 0.7 |
2006-May-15 Mon
| ###
| ###
| ###
| ###
| 89,224
| 0
| 47.5
| 47.5
| 0.0 |
2006-May-12 Fri
| 9.8
| 9.81
| ###
| 9.7
| 193,383
| 948,543
| ###
| ###
| 0.7 |
2006-May-11 Thu
| ###
| ###
| 9.74
| 9.85
| 138,252
| 673,287
| 32.7
| 32.7
| ### |
2006-May-10 Wed
| 9.85
| 9.85
| 9.76
| 9.78
|
|
| 32.5
| 32.5
| 0.7 |
2006-May-09 Tue
| 9.84
| 9.84
| ###
| 9.79
|
|
| ###
| ###
| ### |
2006-May-08 Mon
| ###
| ###
| 9.8
| 9.8
|
|
| ###
| ###
| 0.7 |
2006-May-05 Fri
| 9.7
| 9.8
| ###
| 9.8
|
|
| ###
| ###
| 0.7 |
2006-May-04 Thu
| 9.73
| ###
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2006-May-03 Wed
| 9.7
| 9.8
| ###
| 9.73
| 149,176
| ###
| ###
| ###
| ### |
2006-May-02 Tue
| ###
| ###
| 9.7
| 9.7
|
|
| ###
| ###
| 0.7 |
2006-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| 9.89
| ###
| 113,648
| 561,989
| 31.0
| 31.0
| 0.0 |
2006-Apr-27 Thu
| ###
| 10.2
| ###
| ###
| 129,647
| ###
| 22.2
| 22.2
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 9.75
| ###
| 9.75
| ###
| 247,651
| ###
| 84.9
| 84.9
| 0.0 |
2006-Apr-21 Fri
| ###
| 9.83
| ###
| 9.74
| 306,222
| 1,505,081
| 75.4
| 75.4
| 0.7 |
2006-Apr-20 Thu
| ###
| ###
| 9.59
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2006-Apr-19 Wed
| 9.75
| 9.75
| ###
| ###
| 393,928
| ###
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| 9.7
| 9.73
| ###
| 9.7
|
|
| 64.5
| 64.5
| 0.7 |
2006-Apr-13 Thu
| ###
| 9.7
| 9.58
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2006-Apr-11 Tue
| 9.71
| 9.71
| 9.56
| ###
| 444,624
| 4,283,952
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| 9.57
| 9.74
| 9.56
| 9.71
|
|
| 82.6
| 82.6
| ### |
2006-Apr-07 Fri
| 9.74
| 9.74
| 9.58
| ###
| 237,020
| ###
| 19.7
| 19.7
| 0.0 |
2006-Apr-06 Thu
| 9.73
| 9.74
| ###
| 9.7
| 177,871
| ###
| 31.1
| 31.1
| 0.7 |
2006-Apr-05 Wed
| ###
| 9.7
| ###
| ###
| 433,923
| 2,104,526
| 65.7
| 65.7
| 0.0 |
2006-Apr-04 Tue
| ###
| 9.75
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2006-Apr-03 Mon
| ###
| 9.7
| 9.56
| 9.7
| 136,885
| ###
| 63.9
| 63.9
| 0.7 |
2006-Mar-31 Fri
| ###
| 9.75
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2006-Mar-30 Thu
| 9.8
| 9.8
| ###
| ###
| 136,157
| ###
| 25.3
| 25.3
| 0.0 |
2006-Mar-29 Wed
| ###
| 9.8
| 9.56
| 9.8
|
|
| ###
| ###
| 0.7 |
2006-Mar-28 Tue
| 9.8
| 9.8
| ###
| ###
| 116,374
| ###
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| 9.8
| ###
| 9.8
| 126,943
| 622,020
| ###
| ###
| 0.7 |
2006-Mar-24 Fri
| 9.8
| 9.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 9.77
| 9.81
| 9.74
| 9.8
|
|
| ###
| ###
| 0.7 |
2006-Mar-22 Wed
| 9.8
| 9.8
| 9.71
| 9.77
| 104,846
| 1,022,772
| 28.1
| 28.1
| 0.7 |
2006-Mar-21 Tue
| 9.84
| 9.84
| 9.72
| 9.75
|
|
| 26.3
| 26.3
| ### |
2006-Mar-20 Mon
| 9.75
| 9.85
| 9.75
| 9.85
|
|
| ###
| ###
| ### |
2006-Mar-17 Fri
| 9.79
| 9.84
| ###
| 9.75
| 161,883
| ###
| 32.7
| 32.7
| ### |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| 9.75
| 9.85
| ###
| ###
| 207,426
| 1,021,573
| 23.5
| 23.5
| 0.0 |
2006-Mar-14 Tue
| 9.84
| 9.84
| 9.7
| 9.71
| 84,320
| ###
| ###
| ###
| ### |
2006-Mar-13 Mon
| 9.76
| ###
| 9.75
| ###
| 33,276
| 162,220
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 9.75
| ###
| ###
| 9.75
| 77,989
| 0
| ###
| ###
| ### |
2006-Mar-09 Thu
| ###
| 9.8
| ###
| 9.7
| 50,050
| 245,245
| 68.2
| 68.2
| 0.7 |
2006-Mar-08 Wed
| 9.76
| 9.82
| ###
| ###
| 81,940
| 402,325
| 25.9
| 25.9
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| 9.76
| 9.83
|
|
| 20.3
| 20.3
| 0.7 |
2006-Mar-06 Mon
| 9.87
| ###
| 9.87
| ###
| 128,057
| ###
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| 9.8
| 9.8
| 218,983
| ###
| 14.0
| 14.0
| 0.7 |
2006-Mar-02 Thu
| 9.56
| ###
| 9.56
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| 9.58
| 9.58
|
|
| ###
| ###
| 0.7 |
2006-Feb-28 Tue
| 9.89
| ###
| 9.89
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2006-Feb-27 Mon
| 9.89
| ###
| 9.81
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| 9.8
| ###
| 9.7
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| 9.73
| 9.85
| 188,671
| 917,884
| ###
| ###
| ### |
2006-Feb-22 Wed
| 9.81
| ###
| ###
| ###
| 228,576
| 0
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| 9.7
| 9.82
| ###
| 9.82
|
|
| ###
| ###
| ### |
2006-Feb-20 Mon
| 9.8
| 9.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| ###
| 9.8
| ###
| 9.7
| 91,555
| ###
| 72.2
| 72.2
| 0.7 |
2006-Feb-16 Thu
| 9.8
| 9.8
| 9.55
| 9.55
| 126,084
| ###
| ###
| ###
| 0.7 |
2006-Feb-15 Wed
| ###
| ###
| 9.73
| 9.74
| 152,753
| 743,143
| ###
| ###
| 0.7 |
2006-Feb-14 Tue
| 9.76
| ###
| 9.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| 9.59
| 9.76
| 9.59
| 9.7
| 180,675
| ###
| ###
| ###
| 0.7 |
2006-Feb-10 Fri
| ###
| ###
| 9.45
| 9.54
| 543,441
| 2,567,758
| 26.3
| 26.3
| ### |
2006-Feb-09 Thu
| 9.77
| 9.81
| 9.75
| 9.75
| 264,685
| ###
| ###
| ###
| ### |
2006-Feb-08 Wed
| 9.7
| 9.72
| ###
| 9.72
|
|
| 78.8
| 78.8
| 0.7 |
2006-Feb-07 Tue
| 9.7
| 9.78
| ###
| 9.7
| 278,325
| ###
| ###
| ###
| 0.7 |
2006-Feb-06 Mon
| ###
| 9.76
| 9.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| ###
| 9.7
| 9.47
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| ###
| 9.84
| ###
| ###
| 199,876
| 983,389
| 40.9
| 40.9
| 0.0 |
2006-Feb-01 Wed
| 9.4
| 9.55
| ###
| 9.55
|
|
| ###
| ###
| 0.7 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| 8.8
| 8.83
|
|
| ###
| ###
| ### |
2006-Jan-27 Fri
| 8.86
| ###
| 8.81
| ###
| 82,741
| 364,474
| 69.0
| 69.0
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| 8.81
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| ###
| ###
| 374,326
| 0
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| 9.51
| 9.51
| 8.5
| ###
| 175,887
| ###
| 6.2
| 6.2
| 0.0 |
2006-Jan-20 Fri
| 9.74
| 9.74
| 9.51
| 9.51
| 130,270
| 1,253,848
| ###
| ###
| ### |
2006-Jan-19 Thu
| 9.49
| 9.72
| 9.49
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| 9.46
| 9.56
| 9.43
| 9.49
| 117,328
| 1,114,029
| 81.6
| 81.6
| 0.7 |
2006-Jan-17 Tue
| 9.5
| 9.5
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2006-Jan-16 Mon
| ###
| ###
| 9.4
| 9.5
| 59,525
| ###
| 22.9
| 22.9
| 0.7 |
2006-Jan-13 Fri
| 9.5
| ###
| 9.5
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2006-Jan-12 Thu
| ###
| 9.7
| ###
| 9.5
| 185,387
| 899,126
| ###
| ###
| 0.7 |
2006-Jan-11 Wed
| ###
| 9.7
| 9.57
| ###
| 50,927
| 490,681
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| 9.75
| 9.75
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| 9.74
| 9.8
| 9.71
| 9.74
| 52,480
| 511,942
| ###
| ###
| 0.7 |
2006-Jan-06 Fri
| 9.84
| 9.84
| 9.75
| 9.8
|
|
| ###
| ###
| 0.7 |
2006-Jan-05 Thu
| 9.8
| 9.88
| 9.75
| 9.75
| 62,177
| ###
| ###
| ###
| ### |
2006-Jan-04 Wed
| 9.83
| ###
| 9.76
| 9.89
|
|
| ###
| ###
| ### |
2006-Jan-03 Tue
| ###
| ###
| 9.73
| 9.83
|
|
| 17.3
| 17.3
| 0.7 |
2005-Dec-30 Fri
| 9.82
| ###
| 9.8
| ###
| 51,754
| ###
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| 9.8
| 9.85
| 9.7
| 9.82
|
|
| 65.8
| 65.8
| ### |
2005-Dec-28 Wed
| ###
| 9.84
| ###
| 9.83
| 41,556
| 204,455
| ###
| ###
| 0.7 |
2005-Dec-27 Tue
| 9.84
| 9.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-23 Fri
| 9.84
| 9.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| 9.78
| 9.83
|
|
| 18.9
| 18.9
| 0.7 |
2005-Dec-21 Wed
| 9.59
| ###
| 9.59
| ###
| 195,124
| ###
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| 9.55
| 9.55
| 133,087
| ###
| ###
| ###
| 0.7 |
2005-Dec-19 Mon
| 9.7
| 9.7
| 9.56
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2005-Dec-16 Fri
| 9.73
| 9.75
| ###
| 9.75
|
|
| 68.8
| 68.8
| ### |
2005-Dec-15 Thu
| 9.74
| 9.74
| ###
| ###
| 424,146
| ###
| 30.5
| 30.5
| 0.0 |
2005-Dec-14 Wed
| 9.5
| 9.71
| 9.5
| ###
|
|
| 84.4
| 84.4
| 0.0 |
|