Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 24-Apr-30 10:49:03 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 4...

     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 .. Monday 29th April 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-Apr-15 Fri 3.27 3.27 3.21 3.23 94,529 306,273 ### ### ###
2011-Apr-14 Thu 3.25 3.27 3.24 3.27 ### ### ###
2011-Apr-13 Wed 3.27 3.28 3.23 3.27 65.5 65.5 ###
2011-Apr-12 Tue 3.25 3.28 3.21 3.28 86.9 86.9 0.2
2011-Apr-11 Mon 3.29 ### 3.23 3.25 661,555 ### 26.9 26.9 0.2
2011-Apr-08 Fri ### 3.26 ### 3.24 1,651,356 ### 86.1 86.1 ###
2011-Apr-07 Thu ### ### ### ### 268,627 0 32.2 32.2 0.0
2011-Apr-06 Wed ### 3.2 ### ### ### ### 0.0
2011-Apr-05 Tue 3.23 3.23 ### ### ### ### 0.0
2011-Apr-04 Mon ### 3.25 ### 3.23 76.1 76.1 ###
2011-Apr-01 Fri 3.2 3.23 ### 3.23 72.1 72.1 ###
2011-Mar-31 Thu ### 3.2 ### 3.2 ### ### 0.2
2011-Mar-30 Wed ### ### ### ### 210,254 0 20.1 20.1 0.0
2011-Mar-29 Tue ### ### ### ### 256,252 0 ### ### 0.0
2011-Mar-28 Mon 3.22 3.23 ### ### 168,582 272,259 ### ### 0.0
2011-Mar-25 Fri ### 3.24 ### 3.23 148,724 ### 78.2 78.2 ###
2011-Mar-24 Thu 3.21 3.24 ### 3.23 67.2 67.2 ###
2011-Mar-23 Wed 3.28 3.28 ### 3.22 397,521 ### 20.5 20.5 0.2
2011-Mar-22 Tue 3.23 3.25 ### 3.23 72.0 72.0 ###
2011-Mar-21 Mon 3.2 ### ### 3.21 ### ### ###
2011-Mar-18 Fri ### 3.2 ### 3.2 3,933,625 ### ### ### 0.2
2011-Mar-17 Thu ### ### ### ### 877,156 0 ### ### 0.0
2011-Mar-16 Wed ### ### ### ### 507,685 0 ### ### 0.0
2011-Mar-15 Tue ### ### ### ### 687,687 0 45.0 45.0 0.0
2011-Mar-14 Mon ### ### ### ### 300,220 0 ### ### 0.0
2011-Mar-11 Fri 3.26 3.28 ### 3.22 ### ### 0.2
2011-Mar-10 Thu ### ### 3.24 3.26 778,527 ### 46.7 46.7 0.2
2011-Mar-09 Wed ### ### 3.25 3.27 489,127 ### 39.6 39.6 ###
2011-Mar-08 Tue 3.24 ### 3.24 3.29 81.4 81.4 ###
2011-Mar-07 Mon 3.29 ### 3.23 3.24 342,756 553,550 27.8 27.8 ###
2011-Mar-04 Fri 3.24 3.28 ### 3.28 ### ### 0.2
2011-Mar-03 Thu ### 3.25 ### 3.24 285,659 ### 86.7 86.7 ###
2011-Mar-02 Wed ### 3.2 ### 3.2 86.8 86.8 0.2
2011-Mar-01 Tue ### 3.22 ### 3.2 421,383 678,426 77.5 77.5 0.2
2011-Feb-28 Mon ### ### ### ### 62,744 0 ### ### 0.0
2011-Feb-25 Fri 3.2 3.22 ### ### 252,259 ### ### ### 0.0
2011-Feb-24 Thu ### ### ### ### 254,780 0 79.7 79.7 0.0
2011-Feb-23 Wed ### ### ### ### ### ### 0.0
2011-Feb-22 Tue ### ### ### ### ### ### 0.0
2011-Feb-21 Mon ### 3.22 ### ### 478,229 769,948 39.1 39.1 0.0
2011-Feb-18 Fri ### 3.43 3.28 ### 250,370 ### ### ### 0.0
2011-Feb-17 Thu 3.42 3.42 ### 3.4 216,551 ### 30.8 30.8 0.2
2011-Feb-16 Wed ### 3.41 ### ### 70.9 70.9 0.0
2011-Feb-15 Tue ### 3.4 ### ### 431,248 733,121 ### ### 0.0
2011-Feb-14 Mon 3.52 ### 3.48 3.52 ### ### ###
2011-Feb-11 Fri 3.43 3.46 3.41 3.44 ### ### 0.2
2011-Feb-10 Thu ### 3.48 ### 3.45 ### ### ###
2011-Feb-09 Wed 3.47 3.48 ### 3.43 ### ### 0.2
2011-Feb-08 Tue 3.4 3.58 ### 3.46 519,644 ### ### ### 0.2
2011-Feb-07 Mon 3.29 3.52 3.27 3.47 ### ### 0.2
2011-Feb-04 Fri 3.25 ### 3.2 ### ### ### 0.0
2011-Feb-03 Thu 3.24 3.29 ### 3.27 261,858 430,756 72.9 72.9 ###
2011-Feb-02 Wed ### ### 3.23 3.26 334,321 539,928 ### ### 0.2
2011-Feb-01 Tue ### ### 3.24 3.27 26.0 26.0 ###
2011-Jan-31 Mon ### ### ### 3.28 32.1 32.1 0.2
2011-Jan-28 Fri 3.22 ### 3.22 3.27 ### ### ###
2011-Jan-27 Thu 2.87 ### 2.87 ### ### ### 0.0
2011-Jan-25 Tue 2.86 ### 2.85 ### 360,884 514,259 ### ### 0.0
2011-Jan-24 Mon 2.82 ### 2.82 2.87 86.5 86.5 ###
2011-Jan-21 Fri 2.85 ### 2.8 ### 997,972 ### 87.1 87.1 0.0
2011-Jan-20 Thu 2.79 2.86 2.76 2.81 79.4 79.4 ###
2011-Jan-19 Wed 2.75 2.88 2.73 2.8 ### ### 0.2
2011-Jan-18 Tue 2.78 2.78 2.7 2.74 23.4 23.4 0.2
2011-Jan-17 Mon 2.8 2.82 2.75 2.76 449,676 1,252,347 ### ### 0.2
2011-Jan-14 Fri 2.7 2.77 ### 2.77 ### ### 0.2
2011-Jan-13 Thu ### 2.7 2.59 ### ### ### 0.0
2011-Jan-12 Wed 2.58 2.59 2.51 2.58 241,145 ### ### ### 0.2
2011-Jan-11 Tue 2.51 2.58 2.48 2.57 ### ### ###
2011-Jan-10 Mon 2.58 2.58 2.51 2.51 ### ### ###
2011-Jan-07 Fri ### ### 2.58 2.58 174,849 225,555 10.9 10.9 0.2
2011-Jan-06 Thu ### ### ### ### ### ### 0.0
2011-Jan-05 Wed ### ### ### ### 239,940 0 ### ### 0.0
2011-Jan-04 Tue ### 2.72 ### ### 202,284 ### 65.7 65.7 0.0
2010-Dec-31 Fri ### 2.71 ### ### ### ### 0.0
2010-Dec-30 Thu 2.7 2.72 ### ### ### ### 0.0
2010-Dec-29 Wed ### 2.7 ### ### 69.3 69.3 0.0
2010-Dec-24 Fri 2.7 2.7 ### ### ### ### 0.0
2010-Dec-23 Thu 2.75 2.75 ### ### ### ### 0.0
2010-Dec-22 Wed ### 2.72 ### 2.7 230,055 312,874 ### ### 0.2
2010-Dec-21 Tue ### 2.7 ### ### 215,689 291,180 ### ### 0.0
2010-Dec-20 Mon 2.71 2.73 2.56 ### 657,871 ### 26.9 26.9 0.0
2010-Dec-17 Fri 2.7 2.73 ### 2.72 71.8 71.8 0.2
2010-Dec-16 Thu 2.71 2.73 2.7 2.7 ### ### 0.2
2010-Dec-15 Wed ### 2.76 ### 2.7 1,201,270 1,657,752 ### ### 0.2
2010-Dec-14 Tue 2.57 ### 2.55 ### 111,580 ### ### ### 0.0
2010-Dec-13 Mon 2.59 ### 2.56 2.59 498,759 ### ### ### 0.2
2010-Dec-10 Fri ### ### 2.56 2.59 298,927 382,626 34.7 34.7 0.2
2010-Dec-09 Thu 2.58 ### 2.56 2.59 68.7 68.7 0.2
2010-Dec-08 Wed 2.45 ### 2.4 ### 723,551 ### ### ### 0.0
2010-Dec-07 Tue 2.48 2.49 2.43 2.49 ### ### 0.2
2010-Dec-06 Mon ### 2.5 ### 2.48 396,420 495,525 90.0 90.0 0.2
2010-Dec-03 Fri ### 2.4 ### ### 140,640 ### 82.9 82.9 0.0
2010-Dec-02 Thu ### ### ### ### 29.7 29.7 0.0
2010-Dec-01 Wed ### ### ### ### 157,381 0 ### ### 0.0
2010-Nov-30 Tue ### 2.42 ### ### 366,343 443,275 ### ### 0.0
2010-Nov-29 Mon ### 2.41 ### 2.41 ### ### 0.2
2010-Nov-26 Fri ### 2.4 ### ### 259,886 ### ### ### 0.0
2010-Nov-25 Thu 2.4 2.44 ### ### 479,179 ### ### ### 0.0
2010-Nov-24 Wed 2.42 2.44 ### ### 578,679 705,988 19.3 19.3 0.0
2010-Nov-23 Tue ### 2.45 ### 2.43 ### ### ###
2010-Nov-22 Mon ### ### ### ### ### ### 0.0
2010-Nov-19 Fri ### ### ### ### 73.7 73.7 0.0
2010-Nov-18 Thu ### ### ### ### 27.2 27.2 0.0
2010-Nov-17 Wed ### ### ### ### 227,527 0 ### ### 0.0
2010-Nov-16 Tue 2.29 ### 2.27 ### 211,955 ### 85.6 85.6 0.0
2010-Nov-15 Mon ### ### 2.26 2.29 186,371 ### ### ### ###
2010-Nov-12 Fri ### ### ### ### ### ### 0.0
2010-Nov-11 Thu 2.41 2.43 ### ### 15.2 15.2 0.0
2010-Nov-10 Wed 2.45 2.46 2.41 2.41 ### ### 0.2
2010-Nov-09 Tue 2.45 2.51 2.45 2.46 607,827 ### 72.7 72.7 0.2
2010-Nov-08 Mon 2.49 2.5 2.45 2.47 ### ### ###
2010-Nov-05 Fri 2.46 2.5 2.43 2.5 466,324 1,149,488 ### ### 0.2
2010-Nov-04 Thu 2.5 2.5 2.47 2.49 ### ### 0.2
2010-Nov-03 Wed 2.48 2.49 2.46 2.49 ### ### 0.2
2010-Nov-02 Tue 2.48 2.49 2.43 2.46 141,171 347,280 ### ### 0.2
2010-Nov-01 Mon 2.43 2.52 2.43 2.49 965,386 ### 85.7 85.7 0.2
2010-Oct-29 Fri 2.42 2.49 2.41 2.49 ### ### 0.2
2010-Oct-28 Thu 2.5 2.51 2.43 2.45 17.1 17.1 0.2
2010-Oct-27 Wed 2.5 2.55 2.47 2.47 339,729 ### 35.3 35.3 ###
2010-Oct-26 Tue 2.5 2.52 2.48 2.5 71.6 71.6 0.2
2010-Oct-25 Mon 2.5 2.55 2.44 2.52 216,846 ### 64.3 64.3 ###
2010-Oct-22 Fri 2.42 2.49 2.4 2.49 253,584 ### ### ### 0.2
2010-Oct-21 Thu 2.44 2.48 2.4 2.44 69.5 69.5 0.2
2010-Oct-20 Wed 2.46 2.47 2.4 2.42 ### ### 0.2
2010-Oct-19 Tue 2.47 2.51 2.46 2.49 ### ### 0.2
2010-Oct-18 Mon 2.55 2.57 2.42 2.44 174,925 ### 9.9 9.9 0.2
2010-Oct-15 Fri 2.56 2.58 2.49 2.54 ### ### ###
2010-Oct-14 Thu 2.52 2.59 2.51 2.59 508,058 1,295,547 ### ### 0.2
2010-Oct-13 Wed 2.51 2.56 2.48 2.53 466,882 1,176,542 ### ### ###
2010-Oct-12 Tue 2.5 2.57 2.46 2.47 ### ### ###
2010-Oct-11 Mon 2.46 2.53 2.46 2.5 78.2 78.2 0.2
2010-Oct-08 Fri 2.44 2.47 2.44 2.46 130,924 ### 70.2 70.2 0.2
2010-Oct-07 Thu 2.48 2.49 2.45 2.46 240,179 593,242 22.6 22.6 0.2
2010-Oct-06 Wed 2.49 2.54 2.44 2.49 411,626 1,024,948 ### ### 0.2
2010-Oct-05 Tue 2.51 2.52 2.44 2.46 259,985 ### 19.2 19.2 0.2
2010-Oct-04 Mon 2.57 ### 2.51 2.51 153,783 ### 16.2 16.2 ###
2010-Oct-01 Fri ### ### 2.55 2.57 ### ### ###
2010-Sep-30 Thu ### 2.72 ### ### 27.2 27.2 0.0
2010-Sep-29 Wed 2.72 2.76 ### ### ### ### 0.0
2010-Sep-28 Tue ### 2.7 ### 2.7 81.4 81.4 0.2
2010-Sep-27 Mon ### 2.7 ### ### 695,678 ### 30.1 30.1 0.0
2010-Sep-24 Fri ### ### ### ### 608,247 0 ### ### 0.0
2010-Sep-23 Thu ### 2.72 ### 2.7 625,122 ### 70.6 70.6 0.2
2010-Sep-22 Wed 2.84 ### 2.76 2.76 13.2 13.2 0.2
2010-Sep-21 Tue ### ### 2.73 2.83 15.8 15.8 0.2
2010-Sep-20 Mon 2.88 ### 2.86 ### 75.6 75.6 0.0
2010-Sep-17 Fri ### 3 2.86 ### 229,320 ### 18.9 18.9 0.0
2010-Sep-16 Thu ### ### ### ### 408,658 0 77.7 77.7 0.0
2010-Sep-15 Wed ### ### ### ### ### ### 0.0
2010-Sep-14 Tue 2.88 ### 2.83 ### 72.8 72.8 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 2024-04-30 22:49:03 thru 2024-04-30 22:49:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000