End of day Prices (full format), 75 Days for (ALS) ALESCO CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.16 |
2005-May-16 Mon
| ###
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| 6.88
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-12 Thu
| ###
| ###
| 6.87
| ###
| 192,470
| ###
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| 7
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2005-May-10 Tue
| 7
| ###
| ###
| ###
| 207,443
| 0
| ###
| ###
| 0.0 |
2005-May-09 Mon
| ###
| ###
| 6.8
| 7
| 77,923
| ###
| 81.9
| 81.9
| 0.5 |
2005-May-06 Fri
| ###
| ###
| 6.87
| ###
| 96,940
| 332,988
| 18.0
| 18.0
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
| 139,520
| 0
| 75.4
| 75.4
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
| 164,577
| 0
| 47.5
| 47.5
| 0.0 |
2005-May-03 Tue
| 7.25
| 7.29
| ###
| ###
| 238,285
| 868,548
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| ###
| 7.25
| 7.26
| 69,347
| 251,382
| ###
| ###
| 0.5 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
| 158,272
| 0
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| 7.29
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2005-Apr-27 Wed
| 7.2
| ###
| 7.2
| ###
| 91,058
| ###
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| ###
| 7.4
| 7.28
| ###
| 259,623
| ###
| 32.5
| 32.5
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| 7.28
| 200,053
| 0
| 24.4
| 24.4
| 0.5 |
2005-Apr-20 Wed
| 7.5
| 7.51
| ###
| 7.4
|
|
| 23.3
| 23.3
| 0.5 |
2005-Apr-19 Tue
| ###
| 7.47
| ###
| 7.47
|
|
| 63.8
| 63.8
| ### |
2005-Apr-18 Mon
| 7.27
| 7.43
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2005-Apr-15 Fri
| 7.55
| ###
| ###
| 7.5
|
|
| ###
| ###
| 0.5 |
2005-Apr-14 Thu
| 7.82
| 7.82
| 7.56
| 7.8
|
|
| 44.6
| 44.6
| 0.6 |
2005-Apr-13 Wed
| 7.85
| 8
| 7.74
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| 7.75
| 7.85
| 7.75
| 7.81
|
|
| ###
| ###
| 0.6 |
2005-Apr-11 Mon
| 7.84
| 7.84
| ###
| 7.73
| 54,179
| 212,381
| 27.4
| 27.4
| 0.6 |
2005-Apr-08 Fri
| ###
| ###
| 7.82
| 7.87
| 66,377
| ###
| 22.6
| 22.6
| 0.6 |
2005-Apr-07 Thu
| 7.88
| ###
| 7.85
| 7.89
| 89,070
| ###
| 72.0
| 72.0
| ### |
2005-Apr-06 Wed
| 7.89
| 8
| 7.87
| ###
| 186,959
| ###
| 76.9
| 76.9
| 0.0 |
2005-Apr-05 Tue
| 7.88
| ###
| 7.87
| 7.89
| 170,249
| 669,929
| 72.5
| 72.5
| ### |
2005-Apr-04 Mon
| ###
| ###
| 7.86
| 7.87
| 119,253
| ###
| ###
| ###
| 0.6 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
| 157,381
| 0
| 68.1
| 68.1
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
| 225,050
| 0
| 82.1
| 82.1
| 0.0 |
2005-Mar-29 Tue
| 8.23
| 8.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| 8.26
| ###
| 8.2
| 8.25
| 125,053
| ###
| 39.6
| 39.6
| ### |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
| 77,844
| 0
| 71.8
| 71.8
| 0.0 |
2005-Mar-18 Fri
| ###
| 8.4
| ###
| ###
| 174,225
| 731,745
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| 8.46
| 8.46
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2005-Mar-16 Wed
| ###
| 8.44
| ###
| 8.4
|
|
| 79.2
| 79.2
| ### |
2005-Mar-15 Tue
| 8.4
| 8.4
| ###
| ###
| 358,785
| ###
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| 8.41
| ###
| ###
| 149,323
| ###
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| 8.2
| ###
| 8.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2005-Mar-09 Wed
| 8.48
| 8.49
| ###
| ###
| 522,221
| 2,216,828
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| 8.4
| ###
| ###
| 8.48
| 199,348
| 0
| 75.6
| 75.6
| 0.6 |
2005-Mar-07 Mon
| 8.42
| 8.44
| 8.4
| 8.4
| 51,124
| ###
| 32.3
| 32.3
| ### |
2005-Mar-04 Fri
| 8.5
| 8.5
| ###
| 8.4
| 116,823
| ###
| ###
| ###
| ### |
2005-Mar-03 Thu
| 8.7
| 8.7
| 8.5
| 8.5
|
|
| 14.8
| 14.8
| 0.6 |
2005-Mar-02 Wed
| 8.7
| 8.77
| 8.5
| 8.73
|
|
| 70.9
| 70.9
| ### |
2005-Mar-01 Tue
| 8.45
| 8.7
| 8.45
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| 8.41
| 8.45
| 80,747
| 339,541
| ###
| ###
| ### |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| 8.55
| ###
| 8.5
| 8.59
| 105,026
| ###
| 79.6
| 79.6
| ### |
2005-Feb-22 Tue
| 8.55
| ###
| 8.5
| 8.55
|
|
| 75.8
| 75.8
| ### |
2005-Feb-21 Mon
| 8.53
| ###
| 8.53
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| 8.4
| 8.55
|
|
| 32.6
| 32.6
| ### |
2005-Feb-17 Thu
| 8.85
| ###
| 8.8
| 8.8
|
|
| ###
| ###
| 0.6 |
2005-Feb-16 Wed
| 8.88
| ###
| 8.81
| 8.85
| 154,376
| 680,026
| ###
| ###
| 0.6 |
2005-Feb-15 Tue
| 8.78
| ###
| 8.78
| 8.82
|
|
| ###
| ###
| ### |
2005-Feb-14 Mon
| ###
| ###
| 8.79
| 8.87
|
|
| 31.9
| 31.9
| ### |
2005-Feb-11 Fri
| ###
| 9
| 8.85
| 8.85
|
|
| 20.2
| 20.2
| 0.6 |
2005-Feb-10 Thu
| ###
| ###
| 8.8
| 8.8
| 95,859
| 421,779
| ###
| ###
| 0.6 |
2005-Feb-09 Wed
| ###
| 9
| 8.88
| ###
| 123,023
| 1,099,825
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| 8.85
| 8.87
| 144,140
| ###
| ###
| ###
| ### |
2005-Feb-07 Mon
| ###
| ###
| 8.87
| ###
| 122,442
| ###
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| 8.8
| ###
| 8.8
| 8.82
| 183,181
| ###
| 72.6
| 72.6
| ### |
2005-Feb-03 Thu
| 8.73
| 8.78
| ###
| 8.78
| 455,149
| ###
| ###
| ###
| 0.6 |
2005-Feb-02 Wed
| ###
| 8.78
| ###
| 8.72
| 303,750
| ###
| 77.4
| 77.4
| 0.6 |
2005-Feb-01 Tue
| ###
| ###
| 8.53
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| 8.5
| 8.52
| 113,784
| 483,582
| 25.4
| 25.4
| 0.6 |
2005-Jan-28 Fri
| ###
| ###
| ###
| 8.57
| 195,256
| 0
| ###
| ###
| 0.6 |
2005-Jan-27 Thu
| ###
| 8.45
| 8.28
| ###
| 200,845
| ###
| ###
| ###
| 0.0 |
|