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 04:55:33 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 17...

     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
2003-Aug-05 Tue 5.5 5.56 5.5 5.55 ### ### ###
2003-Aug-04 Mon 5.44 5.5 5.44 5.5 37,521 ### 75.5 75.5 0.4
2003-Aug-01 Fri ### 5.47 ### 5.44 32,484 88,843 ### ### 0.4
2003-Jul-31 Thu ### 5.41 ### ### 44,986 121,687 25.3 25.3 0.0
2003-Jul-30 Wed ### 5.41 ### 5.41 76.0 76.0 ###
2003-Jul-29 Tue 5.27 ### 5.27 ### 66,971 ### ### ### 0.0
2003-Jul-28 Mon ### ### 5.2 5.27 21.7 21.7 ###
2003-Jul-25 Fri 5.25 ### 5.24 ### ### ### 0.0
2003-Jul-24 Thu 5.22 5.25 5.22 5.24 70.4 70.4 0.4
2003-Jul-23 Wed 5.23 5.23 5.2 5.22 27.6 27.6 0.4
2003-Jul-22 Tue 5.2 5.22 ### 5.22 49,380 128,881 78.4 78.4 0.4
2003-Jul-21 Mon 5.23 5.25 5.2 5.2 172,978 ### 26.2 26.2 ###
2003-Jul-18 Fri ### 5.2 ### 5.2 68,621 ### ### ### ###
2003-Jul-17 Thu ### 5.2 ### ### 33,046 ### ### ### 0.0
2003-Jul-16 Wed 5 ### 5 ### ### ### 0.0
2003-Jul-15 Tue ### 5 ### 5 85.3 85.3 0.4
2003-Jul-14 Mon 4.84 ### 4.8 ### 78,659 188,781 77.0 77.0 0.0
2003-Jul-11 Fri 4.75 ### ### 4.85 58,742 0 ### ### ###
2003-Jul-10 Thu ### ### 4.77 4.8 163,885 ### 11.6 11.6 0.3
2003-Jul-09 Wed ### ### 4.85 ### 108,927 264,147 19.0 19.0 0.0
2003-Jul-08 Tue ### 5.2 ### ### 66,983 174,155 ### ### 0.0
2003-Jul-07 Mon ### ### ### ### 43,929 0 ### ### 0.0
2003-Jul-04 Fri ### ### ### ### 303,241 0 78.4 78.4 0.0
2003-Jul-03 Thu ### 5.2 5 ### 193,085 ### ### ### 0.0
2003-Jul-02 Wed ### ### ### ### ### ### 0.0
2003-Jul-01 Tue ### 5 ### ### 145,720 ### 68.9 68.9 0.0
2003-Jun-30 Mon 4.86 ### 4.86 ### 82,456 ### 84.7 84.7 0.0
2003-Jun-27 Fri 4.85 ### 4.85 ### 75.1 75.1 0.0
2003-Jun-26 Thu 4.88 4.88 4.84 4.85 33.1 33.1 ###
2003-Jun-25 Wed 4.78 4.86 4.78 4.86 ### ### 0.3
2003-Jun-24 Tue 4.77 4.8 4.77 4.77 ### ### ###
2003-Jun-23 Mon 4.75 4.78 4.73 4.77 85,275 405,482 75.4 75.4 ###
2003-Jun-20 Fri 4.7 4.72 4.7 4.72 9,346 ### ### ### 0.3
2003-Jun-19 Thu 4.72 4.72 ### 4.72 15,144 ### ### ### 0.3
2003-Jun-18 Wed 4.7 4.72 4.7 4.72 17,375 ### ### ### 0.3
2003-Jun-17 Tue ### 4.72 ### ### 73.3 73.3 0.0
2003-Jun-16 Mon ### ### ### ### ### ### 0.0
2003-Jun-13 Fri ### ### ### ### 23.4 23.4 0.0
2003-Jun-12 Thu ### 4.72 ### ### 24,081 ### ### ### 0.0
2003-Jun-11 Wed 4.76 4.77 ### ### ### ### 0.0
2003-Jun-10 Tue 4.74 4.76 4.7 4.72 34,848 ### 31.7 31.7 0.3
2003-Jun-06 Fri ### 4.72 ### 4.72 20,846 ### ### ### 0.3
2003-Jun-05 Thu 4.52 ### 4.52 ### ### ### 0.0
2003-Jun-04 Wed 4.53 4.53 4.53 4.53 42,972 ### 74.2 74.2 ###
2003-Jun-03 Tue 4.5 4.51 4.5 4.5 ### ### ###
2003-Jun-02 Mon 4.49 4.5 4.49 4.5 75.0 75.0 ###
2003-May-30 Fri 4.49 4.49 4.45 4.45 ### ### 0.3
2003-May-29 Thu 4.5 4.52 4.48 4.49 11,182 ### ### ### ###
2003-May-28 Wed 4.49 4.54 4.49 4.5 ### ### ###
2003-May-27 Tue 4.48 4.5 4.48 4.5 77.8 77.8 ###
2003-May-26 Mon 4.45 4.48 4.41 4.41 28,428 ### ### ### ###
2003-May-23 Fri 4.5 4.5 4.41 4.45 20.1 20.1 0.3
2003-May-22 Thu 4.48 4.5 4.48 4.5 76.1 76.1 ###
2003-May-21 Wed 4.54 4.55 4.48 4.48 20.3 20.3 ###
2003-May-20 Tue ### ### 4.52 4.55 23.6 23.6 0.3
2003-May-19 Mon 4.51 ### 4.51 ### 86.8 86.8 0.0
2003-May-16 Fri 4.49 4.51 4.49 4.51 ### ### 0.3
2003-May-15 Thu 4.48 4.5 4.48 4.5 34,743 ### ### ### ###
2003-May-14 Wed 4.48 4.5 4.48 4.48 33,242 149,256 ### ### ###
2003-May-13 Tue 4.4 4.48 ### 4.48 52,925 118,552 ### ### ###
2003-May-12 Mon 4.45 4.45 ### 4.4 16,140 ### 20.6 20.6 0.3
2003-May-09 Fri ### 4.42 ### 4.41 22,670 ### 88.1 88.1 ###
2003-May-08 Thu 4.45 4.45 4.26 ### 35,280 153,644 13.7 13.7 0.0
2003-May-07 Wed ### 4.45 ### 4.45 29,524 ### 82.2 82.2 0.3
2003-May-06 Tue 4.29 ### 4.29 ### 83.4 83.4 0.0
2003-May-05 Mon 4.26 4.29 4.26 4.29 13,846 ### ### ### ###
2003-May-02 Fri 4.28 4.29 4.2 4.29 ### ### ###
2003-May-01 Thu 4.29 4.29 4.28 4.29 70.2 70.2 ###
2003-Apr-30 Wed 4.25 ### 4.25 4.29 40,827 86,757 76.5 76.5 ###
2003-Apr-29 Tue 4.27 ### 4.25 4.25 ### ### ###
2003-Apr-28 Mon 4.28 4.29 4.22 4.25 ### ### ###
2003-Apr-24 Thu 4.28 ### 4.28 ### ### ### 0.0
2003-Apr-23 Wed ### ### 4.29 ### ### ### 0.0
2003-Apr-22 Tue ### ### 4.27 4.27 ### ### ###
2003-Apr-17 Thu ### ### ### ### ### ### 0.0
2003-Apr-16 Wed 4.25 ### 4.25 ### 80,223 170,473 ### ### 0.0
2003-Apr-15 Tue ### 4.24 ### 4.24 38,083 ### ### ### 0.3
2003-Apr-14 Mon ### 4.2 ### 4.2 92.9 92.9 ###
2003-Apr-11 Fri 4 ### 4 ### 168,244 336,488 ### ### 0.0
2003-Apr-10 Thu 4 4 4 4 139,677 ### 63.9 63.9 0.3
2003-Apr-09 Wed 4 ### ### ### ### ### 0.0
2003-Apr-08 Tue ### ### ### 4 20.4 20.4 0.3
2003-Apr-07 Mon ### ### ### ### 384,141 0 70.0 70.0 0.0
2003-Apr-04 Fri ### ### ### ### ### ### 0.0
2003-Apr-03 Thu ### ### ### ### 30,627 0 ### ### 0.0
2003-Apr-02 Wed 4 4 ### 4 78.6 78.6 0.3
2003-Apr-01 Tue 4 4 ### 4 16,682 ### ### ### 0.3
2003-Mar-31 Mon ### 4 ### 4 4,844 9,688 83.9 83.9 0.3
2003-Mar-28 Fri ### ### ### ### 147,544 0 70.9 70.9 0.0
2003-Mar-27 Thu ### ### ### ### ### ### 0.0
2003-Mar-26 Wed ### ### ### ### ### ### 0.0
2003-Mar-25 Tue 3.8 3.8 3.79 3.8 8,470 32,143 ### ### ###
2003-Mar-24 Mon ### ### 3.81 3.81 ### ### 0.3
2003-Mar-21 Fri 3.88 3.89 3.86 3.89 ### ### 0.3
2003-Mar-20 Thu 3.81 3.87 3.8 3.87 59,921 ### ### ### ###
2003-Mar-19 Wed 3.75 3.83 3.75 3.8 95,725 ### 80.4 80.4 ###
2003-Mar-18 Tue 3.75 3.86 3.75 3.8 73.1 73.1 ###
2003-Mar-17 Mon 3.7 3.75 3.7 3.75 ### ### 0.3
2003-Mar-14 Fri 3.7 3.75 ### 3.7 20,151 37,783 69.1 69.1 0.3
2003-Mar-13 Thu ### 3.75 ### 3.75 ### ### 0.3
2003-Mar-12 Wed ### ### ### ### ### ### 0.0
2003-Mar-11 Tue 3.7 3.7 ### ### 29.9 29.9 0.0
2003-Mar-10 Mon 3.73 3.75 3.72 3.72 33.6 33.6 0.3
2003-Mar-07 Fri 3.73 3.74 3.72 3.72 ### ### 0.3
2003-Mar-06 Thu 3.75 3.75 3.73 3.73 31.4 31.4 ###
2003-Mar-05 Wed 3.79 3.79 3.75 3.78 39,174 147,685 33.6 33.6 0.3
2003-Mar-04 Tue 3.8 3.8 3.75 3.79 31.0 31.0 ###
2003-Mar-03 Mon ### ### ### ### 74.9 74.9 0.0
2003-Feb-28 Fri ### ### ### ### ### ### 0.0
2003-Feb-27 Thu ### ### ### ### 34,552 0 ### ### 0.0
2003-Feb-26 Wed ### ### ### ### 15,982 0 23.2 23.2 0.0
2003-Feb-25 Tue 4 4 4 4 30,750 ### 84.6 84.6 0.3
2003-Feb-24 Mon 4 4 ### 4 ### ### 0.3
2003-Feb-21 Fri ### 4 3.88 4 ### ### 0.3
2003-Feb-20 Thu ### ### ### ### ### ### 0.0
2003-Feb-19 Wed ### ### 3.89 3.89 26.3 26.3 0.3
2003-Feb-18 Tue 3.81 ### 3.81 ### 21,648 ### ### ### 0.0
2003-Feb-17 Mon 3.8 3.84 3.8 3.84 19,527 ### 78.7 78.7 0.3
2003-Feb-14 Fri 3.79 3.8 3.76 3.78 61,076 ### ### ### 0.3
2003-Feb-13 Thu 3.82 3.82 3.78 3.79 35.9 35.9 ###
2003-Feb-12 Wed 3.8 3.84 3.8 3.84 86,771 ### 79.6 79.6 0.3
2003-Feb-11 Tue 3.78 3.8 3.78 3.8 1,046,487 3,966,185 83.2 83.2 ###
2003-Feb-10 Mon 3.85 3.85 3.75 3.75 73,528 ### 15.5 15.5 0.3
2003-Feb-07 Fri 3.74 3.85 3.74 3.85 38,257 145,185 ### ### 0.3
2003-Feb-06 Thu 3.78 3.78 3.75 3.75 87,255 ### ### ### 0.3
2003-Feb-05 Wed 3.78 3.78 3.76 3.78 ### ### 0.3
2003-Feb-04 Tue 3.8 3.82 3.78 3.8 ### ### ###
2003-Feb-03 Mon 3.87 3.89 3.82 3.82 ### ### 0.3
2003-Jan-31 Fri ### ### ### ### ### ### 0.0
2003-Jan-30 Thu ### ### ### ### 0 0.0
2003-Jan-29 Wed ### ### ### ### 0 0.0
2003-Jan-28 Tue ### ### ### ### 0 0.0
2003-Jan-24 Fri ### ### ### ### 0 0.0
2003-Jan-23 Thu ### ### ### ### 24.4 24.4 0.0
2003-Jan-22 Wed ### ### ### ### ### ### 0.0
2003-Jan-21 Tue 4 4 ### 4 26,349 ### ### ### 0.3
2003-Jan-20 Mon ### 4 ### ### ### ### 0.0
2003-Jan-17 Fri ### 4 ### 4 83,786 167,572 ### ### 0.3
2003-Jan-16 Thu ### ### ### ### ### ### 0.0
2003-Jan-15 Wed ### 4 ### ### 12,640 25,280 ### ### 0.0
2003-Jan-14 Tue ### ### ### ### 38,588 0 9.1 9.1 0.0
2003-Jan-13 Mon ### ### ### ### 12.2 12.2 0.0
2003-Jan-10 Fri ### ### ### ### 10,770 0 33.2 33.2 0.0
2003-Jan-09 Thu ### 4.2 ### ### ### ### 0.0
2003-Jan-08 Wed 4.2 4.2 4.2 4.2 43,554 182,926 73.1 73.1 ###
2003-Jan-07 Tue 4.2 4.2 ### 4.2 ### ### ###
2003-Jan-06 Mon ### 4.2 ### 4.2 72.2 72.2 ###
2003-Jan-03 Fri ### ### ### ### 68.0 68.0 0.0
2003-Jan-02 Thu ### ### ### ### ### ### 0.0
2002-Dec-31 Tue ### ### ### ### 88.9 88.9 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 04:55:33 thru 2024-05-18 04:55:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000