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

Currently Tue 24-May-21 12:26:22 PM 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 13...

     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 .. Friday 17th 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
2005-Dec-13 Tue ### ### 9.46 9.55 144,774 684,781 ### ### 0.7
2005-Dec-12 Mon 9.7 9.7 ### ### ### ### 0.0
2005-Dec-09 Fri 9.7 9.76 ### ### 29.3 29.3 0.0
2005-Dec-08 Thu 9.82 9.82 ### 9.73 143,726 ### 28.3 28.3 ###
2005-Dec-07 Wed 9.72 ### ### 9.82 291,887 0 ### ### ###
2005-Dec-06 Tue ### 9.79 ### ### 142,841 ### ### ### 0.0
2005-Dec-05 Mon 9.58 ### 9.51 ### 224,671 ### ### ### 0.0
2005-Dec-02 Fri ### ### 9.48 ### ### ### 0.0
2005-Dec-01 Thu ### ### 9.46 9.48 212,077 1,003,124 ### ### 0.7
2005-Nov-30 Wed 9.72 9.8 9.47 ### 439,158 4,231,287 28.8 28.8 0.0
2005-Nov-29 Tue ### 9.79 9.47 ### ### ### 0.0
2005-Nov-28 Mon 9.48 ### ### ### 79.8 79.8 0.0
2005-Nov-25 Fri 9.28 9.4 9.28 ### ### ### 0.0
2005-Nov-24 Thu ### 9.4 ### 9.25 ### ### ###
2005-Nov-23 Wed ### ### ### ### 127,842 0 ### ### 0.0
2005-Nov-22 Tue ### ### ### ### 101,121 0 ### ### 0.0
2005-Nov-21 Mon 9.2 9.2 ### ### ### ### 0.0
2005-Nov-18 Fri 9.2 9.25 ### ### 27.9 27.9 0.0
2005-Nov-17 Thu 9.25 ### ### 9.24 191,352 0 31.2 31.2 ###
2005-Nov-16 Wed 9.29 9.43 9.22 9.29 360,522 ### 68.4 68.4 ###
2005-Nov-15 Tue ### 9.2 ### 9.2 86.8 86.8 0.7
2005-Nov-14 Mon ### ### ### 9 370,050 0 73.4 73.4 0.6
2005-Nov-11 Fri 8.82 ### 8.74 8.85 152,558 666,678 74.0 74.0 0.6
2005-Nov-10 Thu 8.88 8.88 ### 8.85 167,856 745,280 31.2 31.2 0.6
2005-Nov-09 Wed 8.85 ### 8.82 8.89 ### ### ###
2005-Nov-08 Tue ### ### 8.8 8.86 19.7 19.7 0.6
2005-Nov-07 Mon 8.82 ### 8.75 ### 87.3 87.3 0.0
2005-Nov-04 Fri ### 8.75 ### 8.7 74.0 74.0 ###
2005-Nov-03 Thu 8.48 ### 8.48 8.57 ### ### 0.6
2005-Nov-02 Wed 8.55 8.58 8.45 8.49 29.7 29.7 ###
2005-Nov-01 Tue 8.53 ### 8.53 8.55 280,971 1,198,341 73.0 73.0 ###
2005-Oct-31 Mon ### ### 8.5 8.5 173,783 738,577 ### ### 0.6
2005-Oct-28 Fri 8.52 ### 8.4 8.54 73.3 73.3 ###
2005-Oct-27 Thu 8.83 8.83 8.54 ### 147,275 1,279,083 ### ### 0.0
2005-Oct-26 Wed 8.7 8.87 8.7 8.87 ### ### ###
2005-Oct-25 Tue ### 8.75 ### ### 293,088 ### ### ### 0.0
2005-Oct-24 Mon 8.55 ### 8.51 ### 201,355 ### 76.0 76.0 0.0
2005-Oct-21 Fri 8.54 ### 8.4 ### 180,574 ### ### ### 0.0
2005-Oct-20 Thu ### 8.72 8.55 ### ### ### 0.0
2005-Oct-19 Wed 8.55 ### 8.5 ### ### ### 0.0
2005-Oct-18 Tue 8.58 8.71 8.51 8.51 151,973 1,308,487 27.9 27.9 0.6
2005-Oct-17 Mon 8.41 8.59 8.41 8.56 83.7 83.7 ###
2005-Oct-14 Fri ### ### ### ### ### ### 0.0
2005-Oct-13 Thu 8.4 8.8 ### 8.73 92.5 92.5 ###
2005-Oct-12 Wed ### 8.4 ### 8.4 ### ### ###
2005-Oct-11 Tue ### 8.2 ### ### 25.8 25.8 0.0
2005-Oct-10 Mon ### ### ### ### 391,621 0 10.2 10.2 0.0
2005-Oct-07 Fri 8.25 ### ### ### 355,954 0 ### ### 0.0
2005-Oct-06 Thu ### ### ### 8.25 ### ### ###
2005-Oct-05 Wed 8 ### ### ### ### ### 0.0
2005-Oct-04 Tue 8 ### ### 8 71.7 71.7 ###
2005-Oct-03 Mon ### ### ### 8 94,428 0 26.7 26.7 ###
2005-Sep-30 Fri ### ### ### ### 647,851 0 30.2 30.2 0.0
2005-Sep-29 Thu ### ### ### ### 269,949 0 65.5 65.5 0.0
2005-Sep-28 Wed 7.83 ### 7.78 7.84 73.1 73.1 0.6
2005-Sep-27 Tue ### 8 7.81 7.83 151,383 1,196,682 22.1 22.1 ###
2005-Sep-26 Mon ### ### ### ### 166,783 0 78.8 78.8 0.0
2005-Sep-23 Fri ### 8 7.88 7.88 308,185 2,446,988 22.8 22.8 0.6
2005-Sep-22 Thu ### ### ### ### 70.0 70.0 0.0
2005-Sep-21 Wed 7.75 ### 7.75 ### 267,540 ### ### ### 0.0
2005-Sep-20 Tue 7.75 7.79 7.7 7.75 211,927 1,641,374 65.6 65.6 ###
2005-Sep-19 Mon 7.85 ### 7.72 7.72 197,884 ### 20.1 20.1 ###
2005-Sep-16 Fri 7.77 ### 7.72 7.79 276,072 ### ### ### ###
2005-Sep-15 Thu ### ### 7.75 7.75 11.1 11.1 ###
2005-Sep-14 Wed ### ### 7.84 7.85 ### ### ###
2005-Sep-13 Tue ### ### 7.85 ### ### ### 0.0
2005-Sep-12 Mon ### 8 7.85 7.88 87,549 693,825 18.9 18.9 0.6
2005-Sep-09 Fri ### ### ### ### 26.0 26.0 0.0
2005-Sep-08 Thu ### ### ### ### 112,787 0 72.4 72.4 0.0
2005-Sep-07 Wed ### ### 8 ### 26.9 26.9 0.0
2005-Sep-06 Tue ### ### 8 8 400,974 ### ### ### ###
2005-Sep-05 Mon ### ### ### 8 119,270 0 ### ### ###
2005-Sep-02 Fri ### ### ### ### 50,180 0 ### ### 0.0
2005-Sep-01 Thu ### ### ### ### 163,045 0 ### ### 0.0
2005-Aug-31 Wed 7.85 ### 7.85 ### 188,226 738,787 ### ### 0.0
2005-Aug-30 Tue ### ### ### ### 290,929 0 ### ### 0.0
2005-Aug-29 Mon ### ### ### ### 43.0 43.0 0.0
2005-Aug-26 Fri ### ### ### ### 102,788 0 28.0 28.0 0.0
2005-Aug-25 Thu ### ### 7.75 ### 288,982 ### ### ### 0.0
2005-Aug-24 Wed ### ### 7.87 ### 14.8 14.8 0.0
2005-Aug-23 Tue 8.2 8.25 ### ### 36.2 36.2 0.0
2005-Aug-22 Mon ### ### ### 8.2 21.5 21.5 0.6
2005-Aug-19 Fri ### ### 8.25 ### ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 181,749 0 ### ### 0.0
2005-Aug-17 Wed ### 8.22 ### ### 68,347 ### 27.6 27.6 0.0
2005-Aug-16 Tue ### 8.23 ### 8.22 ### ### 0.6
2005-Aug-15 Mon ### 8.28 ### 8.27 85.9 85.9 ###
2005-Aug-12 Fri 8.2 8.21 ### ### 27.7 27.7 0.0
2005-Aug-11 Thu ### ### 8.43 8.5 16.6 16.6 0.6
2005-Aug-10 Wed 8.45 ### 8.45 ### ### ### 0.0
2005-Aug-09 Tue 8.42 8.43 8.26 8.43 172,778 ### ### ### 0.6
2005-Aug-08 Mon 8.48 8.49 ### 8.45 270,058 ### 29.6 29.6 ###
2005-Aug-05 Fri ### 8.47 ### 8.47 82.3 82.3 ###
2005-Aug-04 Thu ### 8.5 8.23 ### 337,884 ### ### ### 0.0
2005-Aug-03 Wed 8 ### ### ### 342,824 0 92.0 92.0 0.0
2005-Aug-02 Tue 7.84 ### 7.8 ### 76.4 76.4 0.0
2005-Aug-01 Mon 7.7 7.85 7.7 7.8 232,473 1,807,477 82.9 82.9 0.6
2005-Jul-29 Fri 7.7 7.75 ### ### 286,825 1,111,446 ### ### 0.0
2005-Jul-28 Thu ### 7.8 7.49 ### ### ### 0.0
2005-Jul-27 Wed 7.81 ### 7.7 7.71 ### ### ###
2005-Jul-26 Tue ### ### 7.75 7.75 228,122 883,972 ### ### ###
2005-Jul-25 Mon ### ### 7.89 ### ### ### 0.0
2005-Jul-22 Fri 7.76 ### 7.76 7.85 203,183 788,350 ### ### ###
2005-Jul-21 Thu 7.56 7.8 7.56 7.77 89.3 89.3 0.6
2005-Jul-20 Wed 7.74 7.8 7.51 7.51 8.7 8.7 ###
2005-Jul-19 Tue 7.43 7.82 7.43 7.75 94.5 94.5 ###
2005-Jul-18 Mon ### 7.5 ### 7.5 81.9 81.9 0.5
2005-Jul-15 Fri 7.5 7.52 ### ### 80,641 ### 17.9 17.9 0.0
2005-Jul-14 Thu 7.43 7.5 7.43 7.5 76.4 76.4 0.5
2005-Jul-13 Wed ### 7.4 ### 7.4 221,477 ### ### ### 0.5
2005-Jul-12 Tue ### ### 7.26 ### 260,685 946,286 34.5 34.5 0.0
2005-Jul-11 Mon ### ### ### ### 74.8 74.8 0.0
2005-Jul-08 Fri 7.26 ### 7.24 ### 75.8 75.8 0.0
2005-Jul-07 Thu 7.28 ### 7.26 7.26 94,689 343,721 39.0 39.0 0.5
2005-Jul-06 Wed ### 7.44 7.27 7.28 ### ### 0.5
2005-Jul-05 Tue 7.27 7.43 7.27 ### ### ### 0.0
2005-Jul-04 Mon ### 7.47 7.27 7.27 23.6 23.6 ###
2005-Jul-01 Fri 7.46 7.46 ### ### 93,980 350,545 ### ### 0.0
2005-Jun-30 Thu ### ### 7.22 ### 190,082 ### 63.2 63.2 0.0
2005-Jun-29 Wed 7.41 7.42 ### ### 110,783 ### 31.8 31.8 0.0
2005-Jun-28 Tue 7.29 7.5 7.29 7.41 ### ### ###
2005-Jun-27 Mon ### ### 7.24 7.29 475,040 1,719,644 ### ### ###
2005-Jun-24 Fri ### ### ### ### ### ### 0.0
2005-Jun-23 Thu ### 7.45 ### 7.4 76.6 76.6 0.5
2005-Jun-22 Wed 7.24 ### 7.24 ### 100,322 ### 84.6 84.6 0.0
2005-Jun-21 Tue ### ### 7.2 7.27 ### ### ###
2005-Jun-20 Mon 7.55 7.55 ### ### 19.1 19.1 0.0
2005-Jun-17 Fri ### ### 7.27 ### 67,485 ### ### ### 0.0
2005-Jun-16 Thu ### ### ### ### ### ### 0.0
2005-Jun-15 Wed ### ### ### ### 83,972 0 ### ### 0.0
2005-Jun-14 Tue ### ### ### ### 15.0 15.0 0.0
2005-Jun-10 Fri ### ### 7.25 ### 307,252 1,113,788 73.1 73.1 0.0
2005-Jun-09 Thu ### ### ### ### 32.7 32.7 0.0
2005-Jun-08 Wed ### 7.43 ### ### 67.2 67.2 0.0
2005-Jun-07 Tue ### ### 7.29 ### 177,451 ### ### ### 0.0
2005-Jun-06 Mon ### ### 7.26 ### ### ### 0.0
2005-Jun-03 Fri 7.26 ### ### 7.21 ### ### ###
2005-Jun-02 Thu 7.43 7.49 ### ### ### ### 0.0
2005-Jun-01 Wed 7 7.45 7 ### 86,259 623,221 94.6 94.6 0.0
2005-May-31 Tue ### ### ### 7 161,052 0 ### ### 0.5
2005-May-30 Mon ### ### ### ### 47,244 0 79.0 79.0 0.0
2005-May-27 Fri 6.89 ### 6.89 ### 90,088 310,353 ### ### 0.0
2005-May-26 Thu ### ### 6.8 ### ### ### 0.0
2005-May-25 Wed ### ### ### ### 46,126 0 ### ### 0.0
2005-May-24 Tue 7 7.25 ### ### ### ### 0.0
2005-May-23 Mon ### 7 ### ### 110,878 388,073 ### ### 0.0
2005-May-20 Fri ### ### ### ### 48,441 0 14.2 14.2 0.0
2005-May-19 Thu ### ### ### ### 37,629 0 28.2 28.2 0.0
2005-May-18 Wed ### ### ### ### 170,375 0 ### ### 0.0
2005-May-17 Tue ### 7 6.81 ### 41.7 41.7 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 2024-05-21 12:26:22 thru 2024-05-21 12:26:23 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000