Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 24-May-21 06:58:01 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 3...

     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
2011-Nov-17 Thu 1.285 ### 1.285 ### 83.0 83.0 0.0
2011-Nov-16 Wed 1.285 ### 1.285 ### 87.5 87.5 0.0
2011-Nov-15 Tue ### ### 1.285 ### 74.4 74.4 0.0
2011-Nov-14 Mon ### ### ### ### 78.8 78.8 0.0
2011-Nov-11 Fri 1.28 ### 1.28 ### 77.1 77.1 0.0
2011-Nov-10 Thu 1.27 ### 1.27 ### 88.5 88.5 0.0
2011-Nov-09 Wed ### 1.345 ### ### 60,378 ### 24.1 24.1 0.0
2011-Nov-08 Tue 1.275 ### 1.27 ### 89.5 89.5 0.0
2011-Nov-07 Mon ### 1.325 1.28 1.285 ### ### ###
2011-Nov-04 Fri ### ### ### 1.325 130,023 0 7.6 7.6 0.1
2011-Nov-03 Thu ### ### ### ### 246,141 0 ### ### 0.0
2011-Nov-02 Wed ### 1.385 1.355 ### 117,350 ### 27.2 27.2 0.0
2011-Nov-01 Tue ### ### ### 1.4 95,384 0 26.7 26.7 ###
2011-Oct-31 Mon 1.385 ### 1.385 1.41 63,659 44,083 86.0 86.0 ###
2011-Oct-28 Fri ### 1.46 ### ### 110,981 ### ### ### 0.0
2011-Oct-27 Thu 1.345 1.425 1.345 ### 98,188 ### 79.9 79.9 0.0
2011-Oct-26 Wed ### ### ### ### 20.0 20.0 0.0
2011-Oct-25 Tue 1.41 1.42 ### ### 99,378 70,558 ### ### 0.0
2011-Oct-24 Mon 1.45 1.45 ### ### 64,579 ### 5.2 5.2 0.0
2011-Oct-21 Fri ### ### ### ### 90.6 90.6 0.0
2011-Oct-20 Thu 1.355 ### ### ### 23.3 23.3 0.0
2011-Oct-19 Wed 1.355 1.425 1.355 ### 82.6 82.6 0.0
2011-Oct-18 Tue ### ### ### ### 269,622 0 34.1 34.1 0.0
2011-Oct-17 Mon 1.45 1.45 ### ### 89,856 65,145 6.7 6.7 0.0
2011-Oct-14 Fri ### 1.41 ### ### 27,726 19,546 ### ### 0.0
2011-Oct-13 Thu ### 1.47 ### ### ### ### 0.0
2011-Oct-12 Wed 1.475 1.475 ### 1.44 86,729 ### ### ### 0.1
2011-Oct-11 Tue 1.49 1.52 1.45 1.47 297,154 441,273 ### ### ###
2011-Oct-10 Mon ### 1.455 ### 1.42 175,653 127,787 ### ### ###
2011-Oct-07 Fri ### ### ### ### 90,759 0 81.4 81.4 0.0
2011-Oct-06 Thu ### ### ### ### 127,152 0 12.9 12.9 0.0
2011-Oct-05 Wed ### ### ### ### ### ### 0.0
2011-Oct-04 Tue ### ### 1.27 ### 35,423 ### ### ### 0.0
2011-Oct-03 Mon 1.29 ### 1.24 ### 191,876 ### ### ### 0.0
2011-Sep-30 Fri ### ### ### ### ### ### 0.0
2011-Sep-29 Thu 1.225 ### 1.22 ### 216,152 131,852 96.2 96.2 0.0
2011-Sep-28 Wed 1.24 1.275 ### 1.22 57,029 36,355 22.6 22.6 0.1
2011-Sep-27 Tue ### 1.27 ### 1.24 179,677 ### 65.7 65.7 0.1
2011-Sep-26 Mon 1.24 1.255 1.23 ### ### ### 0.0
2011-Sep-23 Fri 1.21 1.25 1.21 1.24 143,581 ### 82.3 82.3 0.1
2011-Sep-22 Thu 1.2 1.27 1.2 1.26 133,673 165,086 96.1 96.1 ###
2011-Sep-21 Wed ### ### 1.27 ### 116,386 ### 10.9 10.9 0.0
2011-Sep-20 Tue ### ### ### ### ### ### 0.0
2011-Sep-19 Mon 1.44 1.44 ### 1.385 19,857 ### ### ### 0.1
2011-Sep-16 Fri ### 1.44 ### 1.44 207,671 149,523 66.3 66.3 0.1
2011-Sep-15 Thu 1.44 1.48 1.4 1.425 ### ### ###
2011-Sep-14 Wed ### ### 1.4 1.425 252,389 176,672 90.1 90.1 ###
2011-Sep-13 Tue 1.485 ### ### 1.42 129,176 0 ### ### ###
2011-Sep-12 Mon 1.555 1.555 1.475 1.48 166,444 ### 12.7 12.7 0.1
2011-Sep-09 Fri ### ### 1.55 1.56 ### ### ###
2011-Sep-08 Thu ### ### 1.57 1.57 ### ### 0.1
2011-Sep-07 Wed 1.57 ### 1.57 ### ### ### 0.0
2011-Sep-06 Tue 1.55 1.585 ### 1.575 ### ### 0.1
2011-Sep-05 Mon 1.59 1.59 1.53 1.55 ### ### ###
2011-Sep-02 Fri ### ### ### ### 14.8 14.8 0.0
2011-Sep-01 Thu 1.645 1.7 1.645 ### 121,289 202,855 75.3 75.3 0.0
2011-Aug-31 Wed 1.71 1.71 ### 1.655 9.0 9.0 0.1
2011-Aug-30 Tue ### 1.76 ### 1.72 ### ### 0.1
2011-Aug-29 Mon 1.79 1.79 ### 1.7 4.1 4.1 ###
2011-Aug-26 Fri 2 2 1.785 1.785 847,083 ### 0.8 0.8 0.1
2011-Aug-25 Thu ### ### ### ### 127,748 0 ### ### 0.0
2011-Aug-24 Wed 2.41 2.41 ### ### ### ### 0.0
2011-Aug-23 Tue ### 2.44 ### ### 12,483 15,229 64.1 64.1 0.0
2011-Aug-22 Mon ### ### ### ### 31,053 0 36.4 36.4 0.0
2011-Aug-19 Fri ### ### ### ### 76,028 0 19.1 19.1 0.0
2011-Aug-18 Thu 2.46 2.52 2.41 2.41 ### ### 0.2
2011-Aug-17 Wed 2.49 2.52 2.46 2.48 55,270 137,622 23.7 23.7 0.2
2011-Aug-16 Tue 2.44 2.5 2.41 2.48 95,026 233,288 86.1 86.1 0.2
2011-Aug-15 Mon 2.43 2.55 2.42 2.45 41,571 ### ### ### 0.2
2011-Aug-12 Fri 2.45 2.5 2.42 2.44 396,270 974,824 ### ### 0.2
2011-Aug-11 Thu 2.46 ### ### ### 205,354 0 91.6 91.6 0.0
2011-Aug-10 Wed ### ### 2.53 2.55 111,948 ### ### ### 0.2
2011-Aug-09 Tue 2.45 2.54 2.41 2.5 361,148 893,841 ### ### 0.2
2011-Aug-08 Mon 2.7 2.7 2.58 ### 20.3 20.3 0.0
2011-Aug-05 Fri 2.74 2.74 2.55 2.7 ### ### 0.2
2011-Aug-04 Thu 2.78 2.88 2.78 2.81 ### ### ###
2011-Aug-03 Wed 2.83 2.85 2.76 2.8 30.4 30.4 0.2
2011-Aug-02 Tue 2.86 ### 2.86 2.87 79,474 113,647 ### ### ###
2011-Aug-01 Mon 2.88 2.89 2.82 2.89 ### ### ###
2011-Jul-29 Fri 2.87 ### 2.86 2.87 77.5 77.5 ###
2011-Jul-28 Thu 2.85 2.89 2.8 2.87 170,350 484,645 ### ### ###
2011-Jul-27 Wed 2.84 ### 2.83 2.88 1,384,671 ### ### ### 0.2
2011-Jul-26 Tue 2.7 ### 2.7 2.84 92.9 92.9 0.2
2011-Jul-25 Mon 2.8 2.8 ### ### 64,988 90,983 ### ### 0.0
2011-Jul-22 Fri 2.79 2.88 2.76 2.79 285,122 804,044 59.6 59.6 ###
2011-Jul-21 Thu 2.77 2.78 2.75 2.76 30.1 30.1 0.2
2011-Jul-20 Wed 2.72 2.78 2.72 2.75 ### ### ###
2011-Jul-19 Tue 2.76 2.77 ### 2.72 18.4 18.4 0.2
2011-Jul-18 Mon 2.8 2.8 2.75 2.78 43,670 121,184 ### ### 0.2
2011-Jul-15 Fri 2.82 2.82 2.75 2.8 178,841 498,072 ### ### 0.2
2011-Jul-14 Thu 2.8 2.81 2.73 2.8 24,086 ### 75.4 75.4 0.2
2011-Jul-13 Wed 2.82 2.83 2.79 2.8 42,057 118,180 ### ### 0.2
2011-Jul-12 Tue ### 2.82 ### 2.8 76,427 ### 96.3 96.3 0.2
2011-Jul-11 Mon 2.72 2.75 2.7 2.72 ### ### 0.2
2011-Jul-08 Fri 2.73 2.77 ### 2.76 61,229 ### 69.7 69.7 0.2
2011-Jul-07 Thu 2.72 2.75 2.7 2.73 ### ### ###
2011-Jul-06 Wed ### 2.72 ### 2.72 ### ### 0.2
2011-Jul-05 Tue ### 2.72 ### ### ### ### 0.0
2011-Jul-04 Mon 2.73 2.74 ### 2.7 110,287 ### ### ### 0.2
2011-Jul-01 Fri ### 2.7 ### ### 16,385 ### 21.1 21.1 0.0
2011-Jun-30 Thu ### 2.76 ### 2.73 88.4 88.4 ###
2011-Jun-29 Wed ### ### 2.51 ### 19.5 19.5 0.0
2011-Jun-28 Tue ### ### 2.5 ### ### ### 0.0
2011-Jun-27 Mon ### 2.75 ### ### 81,356 ### ### ### 0.0
2011-Jun-24 Fri ### 2.74 ### 2.71 149,987 205,482 76.8 76.8 ###
2011-Jun-23 Thu ### 2.74 ### ### 137,727 188,685 85.1 85.1 0.0
2011-Jun-22 Wed ### ### ### ### 151,727 0 ### ### 0.0
2011-Jun-21 Tue ### ### 2.55 ### 31.4 31.4 0.0
2011-Jun-20 Mon ### 2.71 ### ### 95,372 129,229 ### ### 0.0
2011-Jun-17 Fri ### 2.73 2.58 ### ### ### 0.0
2011-Jun-16 Thu 2.82 2.82 ### ### 150,472 ### ### ### 0.0
2011-Jun-15 Wed 2.86 ### 2.85 2.86 75.7 75.7 0.2
2011-Jun-14 Tue 2.79 2.87 2.75 2.85 249,178 ### ### ### ###
2011-Jun-10 Fri 2.82 2.87 2.81 2.83 ### ### 0.2
2011-Jun-09 Thu 2.83 2.89 2.77 2.85 123,781 ### ### ### ###
2011-Jun-08 Wed ### ### 2.82 2.83 ### ### 0.2
2011-Jun-07 Tue ### ### 2.87 ### 81.2 81.2 0.0
2011-Jun-06 Mon ### ### 2.84 ### 232,674 ### ### ### 0.0
2011-Jun-03 Fri ### ### ### ### ### ### 0.0
2011-Jun-02 Thu 3 ### ### ### 1,203,945 0 23.8 23.8 0.0
2011-Jun-01 Wed ### ### ### ### 74.7 74.7 0.0
2011-May-31 Tue ### ### ### ### 83,727 0 67.0 67.0 0.0
2011-May-30 Mon ### ### ### ### 227,225 0 87.1 87.1 0.0
2011-May-27 Fri ### ### 3 ### 64.1 64.1 0.0
2011-May-26 Thu ### ### 3 ### ### ### 0.0
2011-May-25 Wed ### ### ### ### ### ### 0.0
2011-May-24 Tue ### ### ### ### 126,670 0 82.6 82.6 0.0
2011-May-23 Mon ### ### ### ### 181,949 0 ### ### 0.0
2011-May-20 Fri ### ### ### ### 72.4 72.4 0.0
2011-May-19 Thu ### ### ### ### 68.0 68.0 0.0
2011-May-18 Wed ### ### ### ### 265,683 0 22.1 22.1 0.0
2011-May-17 Tue ### ### ### ### ### ### 0.0
2011-May-16 Mon 3.2 3.23 ### ### 74,620 ### 23.1 23.1 0.0
2011-May-13 Fri 3.21 3.24 ### 3.22 91,271 147,859 ### ### 0.2
2011-May-12 Thu ### 3.26 ### 3.26 ### ### 0.2
2011-May-11 Wed ### 3.2 ### ### ### ### 0.0
2011-May-10 Tue ### 3.2 ### ### 196,883 ### 85.8 85.8 0.0
2011-May-09 Mon 3.21 3.25 ### ### ### ### 0.0
2011-May-06 Fri 3.25 3.29 3.21 3.23 43,423 141,124 23.9 23.9 ###
2011-May-05 Thu 3.26 ### 3.21 ### ### ### 0.0
2011-May-04 Wed 3.29 ### 3.21 ### 79.7 79.7 0.0
2011-May-03 Tue 3.25 3.29 3.21 3.26 ### ### 0.2
2011-May-02 Mon 3.25 3.29 3.24 3.25 244,541 798,426 79.8 79.8 0.2
2011-Apr-29 Fri ### ### 3.21 3.26 ### ### 0.2
2011-Apr-28 Thu ### ### 3.28 3.29 111,382 ### 27.0 27.0 ###
2011-Apr-27 Wed ### ### 3.27 ### 284,320 ### ### ### 0.0
2011-Apr-21 Thu ### ### 3.26 3.27 72,441 118,078 24.2 24.2 ###
2011-Apr-20 Wed ### ### 3.26 ### ### ### 0.0
2011-Apr-19 Tue 3.22 3.29 3.22 3.27 52,976 ### ### ### ###
2011-Apr-18 Mon 3.23 3.29 3.23 3.25 63,851 208,154 79.9 79.9 0.2


<< 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 18:58:01 thru 2024-05-21 18:58:01 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000