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 Wed 24-May-08 05:03:57 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 .. Tuesday 7th 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


End of day Prices (full format),

900 Days for (ALS) ALESCO CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.16
2002-May-29 Wed 3.52 ### 3.52 ### 46,156 ### ### ### 0.0
2002-May-28 Tue 3.51 3.51 3.5 3.5 ### ### 0.3
2002-May-27 Mon 3.5 3.51 3.5 3.51 85,859 ### 73.0 73.0 ###
2002-May-24 Fri 3.46 3.48 3.45 3.48 33,285 ### 69.5 69.5 0.2
2002-May-23 Thu 3.45 3.46 3.45 3.46 76.5 76.5 0.2
2002-May-22 Wed 3.42 3.45 3.42 3.44 17,626 60,545 ### ### 0.2
2002-May-21 Tue 3.48 3.48 3.45 3.45 6,975 ### ### ### ###
2002-May-20 Mon 3.42 3.48 3.42 3.48 ### ### 0.2
2002-May-17 Fri ### 3.5 ### 3.5 25,977 45,459 ### ### 0.3
2002-May-16 Thu 3.4 3.42 ### ### 19.6 19.6 0.0
2002-May-15 Wed 3.42 3.43 ### ### 38,453 65,946 21.3 21.3 0.0
2002-May-14 Tue 3.45 3.45 3.42 3.42 14,157 48,629 ### ### 0.2
2002-May-13 Mon 3.45 3.45 3.45 3.45 79.4 79.4 ###
2002-May-10 Fri 3.45 3.45 3.45 3.45 ### ### ###
2002-May-09 Thu 3.49 3.49 3.45 3.45 47,986 ### ### ### ###
2002-May-08 Wed 3.5 3.5 3.49 3.5 11,750 ### ### ### 0.3
2002-May-07 Tue 3.5 3.51 3.5 3.5 ### ### 0.3
2002-May-06 Mon 3.5 3.5 3.48 3.48 33.0 33.0 0.2
2002-May-03 Fri 3.5 3.5 3.48 3.5 ### ### 0.3
2002-May-02 Thu 3.49 3.5 3.49 3.5 76.0 76.0 0.3
2002-May-01 Wed 3.49 3.5 3.49 3.5 ### ### 0.3
2002-Apr-30 Tue 3.5 3.5 3.47 3.5 76.8 76.8 0.3
2002-Apr-29 Mon 3.5 3.5 3.46 3.49 38.9 38.9 ###
2002-Apr-26 Fri 3.46 3.49 3.46 3.49 74.5 74.5 ###
2002-Apr-24 Wed 3.46 3.48 3.45 3.45 22,450 77,789 36.5 36.5 ###
2002-Apr-23 Tue 3.45 3.46 3.45 3.46 ### ### 0.2
2002-Apr-22 Mon 3.49 3.49 3.45 3.45 26,385 91,555 25.5 25.5 ###
2002-Apr-19 Fri 3.5 3.5 3.5 3.5 70.0 70.0 0.3
2002-Apr-18 Thu 3.42 3.5 3.42 3.5 ### ### 0.3
2002-Apr-17 Wed 3.45 3.45 3.41 3.42 ### ### 0.2
2002-Apr-16 Tue 3.41 3.45 3.41 3.44 77.8 77.8 0.2
2002-Apr-15 Mon 3.42 3.45 ### 3.4 52,381 90,357 29.2 29.2 0.2
2002-Apr-12 Fri 3.5 3.5 3.46 3.46 ### ### 0.2
2002-Apr-11 Thu 3.49 3.5 3.49 3.5 ### ### 0.3
2002-Apr-10 Wed 3.4 3.45 3.4 3.45 26,650 91,276 83.2 83.2 ###
2002-Apr-09 Tue 3.27 3.4 3.22 ### ### ### 0.0
2002-Apr-08 Mon 3.45 3.45 3.26 3.26 6.9 6.9 0.2
2002-Apr-05 Fri 3.53 3.53 3.5 3.5 ### ### 0.3
2002-Apr-04 Thu 3.53 3.53 3.53 3.53 76.1 76.1 0.3
2002-Apr-03 Wed 3.54 3.55 3.53 3.53 12,750 ### 34.3 34.3 0.3
2002-Apr-02 Tue ### ### 3.53 3.54 10,441 18,428 27.3 27.3 0.3
2002-Mar-28 Thu 3.55 ### 3.55 ### ### ### 0.0
2002-Mar-27 Wed 3.7 3.7 3.7 3.7 70.2 70.2 0.3
2002-Mar-26 Tue 3.74 3.74 3.74 3.74 6,652 24,878 77.1 77.1 0.3
2002-Mar-25 Mon 3.74 3.74 ### 3.74 6,655 12,444 72.2 72.2 0.3
2002-Mar-22 Fri 3.7 3.7 3.7 3.7 66.9 66.9 0.3
2002-Mar-21 Thu 3.75 3.75 3.72 3.75 ### ### 0.3
2002-Mar-20 Wed 3.75 3.75 3.72 3.75 14,776 55,188 ### ### 0.3
2002-Mar-19 Tue 3.75 3.75 3.72 3.72 ### ### 0.3
2002-Mar-18 Mon 3.7 3.75 3.7 3.75 58,575 ### ### ### 0.3
2002-Mar-15 Fri 3.71 3.74 3.7 3.7 10,073 37,471 ### ### 0.3
2002-Mar-14 Thu 3.7 3.74 3.7 3.7 71.1 71.1 0.3
2002-Mar-13 Wed ### 3.76 ### 3.76 ### ### 0.3
2002-Mar-12 Tue 3.7 3.71 ### ### 5,927 ### 31.1 31.1 0.0
2002-Mar-11 Mon 3.75 3.76 ### 3.76 10,627 19,978 ### ### 0.3
2002-Mar-08 Fri 3.75 3.76 3.75 3.75 ### ### 0.3
2002-Mar-07 Thu 3.7 3.76 ### 3.76 ### ### 0.3
2002-Mar-06 Wed 3.8 3.8 3.7 3.7 6,240 ### ### ### 0.3
2002-Mar-05 Tue 3.85 3.85 3.8 3.8 58,889 225,250 ### ### ###
2002-Mar-04 Mon 3.85 3.85 3.83 3.85 66,543 255,525 ### ### 0.3
2002-Mar-01 Fri 3.78 3.85 3.78 3.82 ### ### 0.3
2002-Feb-28 Thu 3.8 3.8 3.78 3.78 ### ### 0.3
2002-Feb-27 Wed 3.8 3.85 3.8 3.85 ### ### 0.3
2002-Feb-26 Tue 3.85 3.85 3.8 3.8 ### ### ###
2002-Feb-25 Mon 3.88 ### 3.85 ### 28,577 ### ### ### 0.0
2002-Feb-22 Fri ### ### 3.85 3.85 12,855 24,745 ### ### 0.3
2002-Feb-21 Thu ### ### ### ### 33.4 33.4 0.0
2002-Feb-20 Wed ### ### ### ### ### ### 0.0
2002-Feb-19 Tue ### ### 3.89 ### 49,326 ### ### ### 0.0
2002-Feb-18 Mon 3.88 ### 3.88 ### 43,358 ### ### ### 0.0
2002-Feb-15 Fri 3.89 3.89 3.88 3.89 21,150 ### ### ### 0.3
2002-Feb-14 Thu ### ### 3.88 3.88 ### ### 0.3
2002-Feb-13 Wed ### ### ### ### 11,077 0 ### ### 0.0
2002-Feb-12 Tue 3.941 3.941 3.87 3.87 8,128 31,743 ### ### ###
2002-Feb-11 Mon ### ### ### ### 67.6 67.6 0.0
2002-Feb-08 Fri 3.85 ### 3.85 ### 82.0 82.0 0.0
2002-Feb-07 Thu 3.89 ### 3.87 ### 32,020 61,958 72.3 72.3 0.0
2002-Feb-06 Wed ### ### 3.85 3.88 47,677 91,778 21.9 21.9 0.3
2002-Feb-05 Tue ### ### 3.89 ### 29.8 29.8 0.0
2002-Feb-04 Mon 3.76 4 3.76 ### 55,073 213,683 ### ### 0.0
2002-Feb-01 Fri 3.7 3.72 ### 3.71 ### ### ###
2002-Jan-31 Thu ### 3.75 ### 3.72 ### ### 0.3
2002-Jan-30 Wed ### ### ### ### ### ### 0.0
2002-Jan-29 Tue ### ### ### ### 75.8 75.8 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri 3.53 ### 3.51 ### 4,120 ### ### ### 0.0
2002-Jan-24 Thu 3.5 3.58 3.5 3.55 48,180 170,557 81.4 81.4 ###
2002-Jan-23 Wed ### ### 3.46 3.5 ### ### 0.3
2002-Jan-22 Tue ### 3.7 3.5 ### 25,677 ### ### ### 0.0
2002-Jan-21 Mon 3.45 3.53 3.45 3.53 511,779 ### 86.7 86.7 0.3
2002-Jan-18 Fri 3.4 3.42 3.4 3.4 36,549 ### 71.0 71.0 0.2
2002-Jan-17 Thu 3.4 3.45 ### 3.4 73.1 73.1 0.2
2002-Jan-16 Wed ### 3.45 ### 3.45 5,144 8,873 ### ### ###
2002-Jan-15 Tue 3.42 3.45 ### 3.45 40,179 ### ### ### ###
2002-Jan-14 Mon 3.44 3.44 3.4 3.42 55,951 191,352 34.3 34.3 0.2
2002-Jan-11 Fri 3.44 3.44 3.42 3.44 ### ### 0.2
2002-Jan-10 Thu 3.44 3.46 ### 3.44 67.2 67.2 0.2
2002-Jan-09 Wed ### 3.42 ### 3.42 78.3 78.3 0.2
2002-Jan-08 Tue ### ### ### ### ### ### 0.0
2002-Jan-07 Mon ### 3.4 ### 3.4 28,980 ### ### ### 0.2
2002-Jan-04 Fri 3.24 ### 3.24 3.28 24,122 39,077 ### ### 0.2
2002-Jan-03 Thu 3.25 3.26 3.24 3.24 32,820 ### 33.9 33.9 ###
2002-Jan-02 Wed 3.2 3.23 3.2 3.23 6,144 19,752 ### ### ###
2001-Dec-31 Mon ### 3.2 ### 3.2 37,650 60,240 85.9 85.9 0.2
2001-Dec-28 Fri ### ### ### ### 72.7 72.7 0.0
2001-Dec-27 Thu ### ### ### ### ### ### 0.0
2001-Dec-24 Mon ### ### ### ### 68.3 68.3 0.0
2001-Dec-21 Fri ### ### ### ### ### ### 0.0
2001-Dec-20 Thu ### ### ### ### 420,355 0 ### ### 0.0
2001-Dec-19 Wed ### ### ### ### ### ### 0.0
2001-Dec-18 Tue ### ### ### ### 42,254 0 ### ### 0.0
2001-Dec-17 Mon ### ### ### ### 76.6 76.6 0.0
2001-Dec-14 Fri ### ### ### ### 409,126 0 31.5 31.5 0.0
2001-Dec-13 Thu ### ### ### ### ### ### 0.0
2001-Dec-12 Wed ### ### ### ### 63,788 0 32.0 32.0 0.0
2001-Dec-11 Tue ### ### ### ### 1,620 0 ### ### 0.0
2001-Dec-10 Mon ### ### ### ### 83.2 83.2 0.0
2001-Dec-07 Fri ### ### ### ### ### ### 0.0
2001-Dec-06 Thu ### ### ### ### 21,658 0 ### ### 0.0
2001-Dec-05 Wed ### ### ### ### 59,159 0 ### ### 0.0
2001-Dec-04 Tue 3 3 2.85 3 30,220 ### 73.3 73.3 0.2
2001-Dec-03 Mon ### ### 3 3 ### ### 0.2
2001-Nov-30 Fri ### ### ### ### ### ### 0.0
2001-Nov-29 Thu ### ### 3 ### ### ### 0.0
2001-Nov-28 Wed ### ### ### ### ### ### 0.0
2001-Nov-27 Tue ### ### ### ### ### ### 0.0
2001-Nov-26 Mon ### ### ### ### ### ### 0.0
2001-Nov-23 Fri ### ### ### ### 80.2 80.2 0.0
2001-Nov-22 Thu ### ### ### ### 132,070 0 72.0 72.0 0.0
2001-Nov-21 Wed ### 3 ### 3 78.3 78.3 0.2
2001-Nov-20 Tue ### ### ### ### 70.4 70.4 0.0
2001-Nov-19 Mon ### ### ### ### ### ### 0.0
2001-Nov-16 Fri ### ### ### ### ### ### 0.0
2001-Nov-15 Thu ### ### ### ### 11,387 0 ### ### 0.0
2001-Nov-14 Wed ### ### ### ### 1,944 0 67.1 67.1 0.0
2001-Nov-13 Tue ### ### ### ### 81.0 81.0 0.0
2001-Nov-12 Mon ### ### ### ### 6,129 0 71.0 71.0 0.0
2001-Nov-09 Fri ### ### ### ### 8,359 0 30.1 30.1 0.0
2001-Nov-08 Thu 3 3 3 3 0 0.2
2001-Nov-07 Wed ### ### 3 3 19,176 ### 22.5 22.5 0.2
2001-Nov-06 Tue ### ### 3 ### ### ### 0.0
2001-Nov-05 Mon ### ### ### ### 9,844 0 38.7 38.7 0.0
2001-Nov-02 Fri ### ### ### ### 80.3 80.3 0.0
2001-Nov-01 Thu ### ### ### ### 73.3 73.3 0.0
2001-Oct-31 Wed ### ### ### ### 36,045 0 ### ### 0.0
2001-Oct-30 Tue 3 3 ### ### 25.6 25.6 0.0
2001-Oct-29 Mon 2.983 3 ### 3 46,273 ### 73.5 73.5 0.2
2001-Oct-26 Fri 2.82 ### 2.82 ### 57,176 ### ### ### 0.0
2001-Oct-25 Thu 2.82 2.82 2.81 2.81 ### ### ###
2001-Oct-24 Wed 2.81 2.82 2.8 2.82 10,655 29,940 71.5 71.5 ###
2001-Oct-23 Tue 2.81 2.81 2.8 2.81 41,248 ### ### ### ###
2001-Oct-22 Mon 2.787 2.8 2.78 2.8 13,874 ### ### ### 0.2
2001-Oct-19 Fri 2.8 2.8 2.8 2.8 12,058 ### 72.6 72.6 0.2
2001-Oct-18 Thu 2.8 2.85 2.8 2.8 8,158 23,046 77.2 77.2 0.2
2001-Oct-17 Wed 2.8 2.8 2.75 2.75 3,322 ### 16.1 16.1 ###
2001-Oct-16 Tue 2.74 2.75 2.74 2.75 53,946 148,081 ### ### ###
2001-Oct-15 Mon 2.75 2.75 2.73 2.73 14,576 ### 29.6 29.6 ###
2001-Oct-12 Fri 2.7 2.75 2.7 2.75 ### ### ###
2001-Oct-11 Thu 2.76 2.76 2.7 2.7 ### ### 0.2
2001-Oct-10 Wed ### 2.74 ### 2.74 ### ### 0.2
2001-Oct-09 Tue ### ### ### ### 21.8 21.8 0.0
2001-Oct-08 Mon 2.71 2.71 2.7 2.7 12,720 ### 33.9 33.9 0.2
2001-Oct-05 Fri 2.71 2.71 2.71 2.71 ### ### ###
2001-Oct-04 Thu 2.7 2.7 2.7 2.7 ### ### 0.2
2001-Oct-03 Wed 2.74 2.74 ### 2.7 14,072 19,278 ### ### 0.2
2001-Oct-02 Tue 2.75 2.75 2.73 2.75 23,277 63,778 62.2 62.2 ###
2001-Oct-01 Mon 2.7 2.73 2.7 2.73 79.9 79.9 ###


<< Previous 1 2 3 4
     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 2024-05-08 17:03:57 thru 2024-05-08 17:03:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000