End of day Prices (full format), 150 Days for (ALS) ALESCO CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.16 |
2010-Sep-13 Mon
| 2.87
| 2.89
| 2.84
| 2.89
|
|
| 72.8
| 72.8
| ### |
2010-Sep-10 Fri
| 2.83
| 2.86
| 2.83
| 2.83
| 118,121
| 336,054
| ###
| ###
| 0.2 |
2010-Sep-09 Thu
| 2.89
| 2.89
| 2.83
| 2.86
|
|
| 18.5
| 18.5
| 0.2 |
2010-Sep-08 Wed
| ###
| ###
| 2.86
| 2.88
| 95,178
| ###
| 28.6
| 28.6
| 0.2 |
2010-Sep-07 Tue
| ###
| ###
| 2.86
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2010-Sep-06 Mon
| 2.89
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-03 Fri
| 2.83
| 2.88
| 2.75
| 2.87
|
|
| ###
| ###
| ### |
2010-Sep-02 Thu
| 2.88
| 2.89
| 2.78
| 2.84
| 64,041
| 181,556
| 24.3
| 24.3
| 0.2 |
2010-Sep-01 Wed
| 2.76
| 2.85
| 2.76
| 2.82
| 262,858
| ###
| ###
| ###
| ### |
2010-Aug-31 Tue
| 2.79
| 2.82
| 2.71
| 2.77
| 300,659
| 831,322
| ###
| ###
| 0.2 |
2010-Aug-30 Mon
| 2.7
| 2.85
| 2.7
| 2.83
| 260,973
| ###
| ###
| ###
| 0.2 |
2010-Aug-27 Fri
| ###
| 2.7
| ###
| ###
| 160,050
| ###
| 82.0
| 82.0
| 0.0 |
2010-Aug-26 Thu
| ###
| 2.75
| 2.57
| 2.7
| 285,421
| ###
| 72.6
| 72.6
| 0.2 |
2010-Aug-25 Wed
| 2.72
| 2.75
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2010-Aug-24 Tue
| 2.86
| 2.86
| 2.73
| 2.73
|
|
| 10.2
| 10.2
| ### |
2010-Aug-23 Mon
| 2.85
| 2.89
| 2.82
| 2.88
| 153,146
| ###
| 81.5
| 81.5
| 0.2 |
2010-Aug-20 Fri
| 2.86
| 2.88
| 2.81
| 2.85
| 581,641
| ###
| ###
| ###
| ### |
2010-Aug-19 Thu
| 2.87
| ###
| 2.83
| ###
| 479,755
| 678,853
| 79.7
| 79.7
| 0.0 |
2010-Aug-18 Wed
| 2.78
| 2.89
| 2.76
| 2.88
|
|
| 92.6
| 92.6
| 0.2 |
2010-Aug-17 Tue
| ###
| 2.82
| ###
| 2.77
| 621,984
| ###
| 95.1
| 95.1
| 0.2 |
2010-Aug-16 Mon
| 2.57
| ###
| 2.56
| ###
| 264,588
| 338,672
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-12 Thu
| ###
| ###
| 2.59
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2010-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2010-Aug-10 Tue
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-09 Mon
| ###
| ###
| 2.59
| ###
| 118,725
| 153,748
| 71.5
| 71.5
| 0.0 |
2010-Aug-06 Fri
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-05 Thu
| ###
| ###
| 2.52
| 2.59
|
|
| ###
| ###
| 0.2 |
2010-Aug-04 Wed
| ###
| ###
| 2.58
| 2.59
|
|
| ###
| ###
| 0.2 |
2010-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-02 Mon
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-30 Fri
| ###
| ###
| 2.55
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2010-Jul-29 Thu
| 2.55
| ###
| 2.52
| ###
| 511,442
| ###
| ###
| ###
| 0.0 |
2010-Jul-28 Wed
| 2.54
| 2.55
| 2.41
| 2.52
| 455,686
| ###
| 23.5
| 23.5
| ### |
2010-Jul-27 Tue
| 2.49
| 2.59
| 2.47
| 2.51
|
|
| 79.0
| 79.0
| ### |
2010-Jul-26 Mon
| 2.5
| 2.5
| 2.42
| 2.47
| 400,273
| 984,671
| 22.3
| 22.3
| ### |
2010-Jul-23 Fri
| 2.43
| 2.5
| 2.41
| 2.47
|
|
| 78.9
| 78.9
| ### |
2010-Jul-22 Thu
| 2.45
| 2.47
| ###
| 2.4
|
|
| 15.7
| 15.7
| ### |
2010-Jul-21 Wed
| 2.49
| 2.54
| 2.45
| 2.49
|
|
| 72.5
| 72.5
| 0.2 |
2010-Jul-20 Tue
| 2.45
| 2.52
| ###
| 2.49
| 351,782
| 443,245
| ###
| ###
| 0.2 |
2010-Jul-19 Mon
| 2.52
| 2.56
| 2.48
| 2.49
| 559,559
| 1,410,088
| ###
| ###
| 0.2 |
2010-Jul-16 Fri
| 2.58
| ###
| 2.53
| 2.53
| 254,677
| ###
| 16.8
| 16.8
| ### |
2010-Jul-15 Thu
| 2.55
| ###
| 2.55
| ###
| 860,981
| 1,097,750
| 85.5
| 85.5
| 0.0 |
2010-Jul-14 Wed
| 2.52
| ###
| 2.51
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2010-Jul-13 Tue
| 2.51
| 2.52
| 2.5
| 2.51
| 106,826
| ###
| ###
| ###
| ### |
2010-Jul-12 Mon
| 2.48
| 2.52
| 2.46
| 2.52
|
|
| ###
| ###
| ### |
2010-Jul-09 Fri
| 2.48
| 2.51
| 2.44
| 2.48
| 206,824
| 511,889
| 65.2
| 65.2
| 0.2 |
2010-Jul-08 Thu
| 2.53
| 2.54
| ###
| 2.48
| 497,279
| 631,544
| 17.6
| 17.6
| 0.2 |
2010-Jul-07 Wed
| 2.45
| 2.5
| 2.42
| 2.46
|
|
| ###
| ###
| 0.2 |
2010-Jul-06 Tue
| 2.26
| 2.45
| 2.25
| 2.42
| 255,945
| 601,470
| 95.5
| 95.5
| 0.2 |
2010-Jul-05 Mon
| ###
| ###
| 2.27
| ###
| 327,058
| ###
| ###
| ###
| 0.0 |
2010-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2010-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| ###
| 2.4
| ###
| ###
| 193,158
| 231,789
| ###
| ###
| 0.0 |
2010-Jun-29 Tue
| 2.47
| 2.49
| 2.42
| 2.43
| 348,749
| 856,178
| ###
| ###
| ### |
2010-Jun-28 Mon
| 2.55
| 2.58
| 2.48
| 2.5
|
|
| 29.4
| 29.4
| 0.2 |
2010-Jun-25 Fri
| 2.53
| 2.56
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
2010-Jun-24 Thu
| ###
| ###
| 2.46
| 2.56
|
|
| ###
| ###
| 0.2 |
2010-Jun-23 Wed
| ###
| ###
| 2.59
| ###
| 388,648
| ###
| 24.7
| 24.7
| 0.0 |
2010-Jun-22 Tue
| 2.72
| 2.78
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2010-Jun-21 Mon
| 2.72
| 2.86
| 2.7
| 2.82
| 693,625
| 1,928,277
| 88.8
| 88.8
| ### |
2010-Jun-18 Fri
| ###
| 2.81
| 2.47
| 2.77
| 1,500,586
| 3,961,547
| 90.8
| 90.8
| 0.2 |
2010-Jun-17 Thu
| 2.88
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2010-Jun-16 Wed
| 2.84
| ###
| 2.84
| ###
| 299,127
| ###
| 87.6
| 87.6
| 0.0 |
2010-Jun-15 Tue
| 2.81
| ###
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2010-Jun-11 Fri
| ###
| ###
| 2.74
| 2.76
|
|
| ###
| ###
| 0.2 |
2010-Jun-10 Thu
| 2.71
| 2.84
| ###
| 2.83
| 517,984
| ###
| 91.5
| 91.5
| 0.2 |
2010-Jun-09 Wed
| ###
| ###
| 2.59
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2010-Jun-08 Tue
| 2.5
| 2.58
| 2.46
| 2.57
|
|
| 84.8
| 84.8
| ### |
2010-Jun-07 Mon
| 2.58
| 2.58
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
2010-Jun-04 Fri
| 2.73
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-03 Thu
| 2.78
| 2.78
| ###
| 2.75
| 547,082
| 760,443
| ###
| ###
| ### |
2010-Jun-02 Wed
| ###
| 2.77
| ###
| 2.7
| 443,357
| 614,049
| ###
| ###
| 0.2 |
2010-Jun-01 Tue
| ###
| ###
| 2.55
| ###
| 336,629
| ###
| 76.0
| 76.0
| 0.0 |
2010-May-31 Mon
| 2.53
| ###
| 2.52
| ###
| 311,545
| 392,546
| ###
| ###
| 0.0 |
2010-May-28 Fri
| 2.5
| 2.58
| 2.5
| 2.56
|
|
| ###
| ###
| 0.2 |
2010-May-27 Thu
| 2.45
| 2.53
| 2.45
| 2.53
|
|
| 83.8
| 83.8
| ### |
2010-May-26 Wed
| 2.55
| 2.58
| 2.47
| 2.47
| 359,726
| ###
| ###
| ###
| ### |
2010-May-25 Tue
| 2.54
| 2.54
| 2.47
| 2.5
|
|
| 42.4
| 42.4
| 0.2 |
2010-May-24 Mon
| 2.56
| 2.56
| 2.49
| 2.55
|
|
| 25.1
| 25.1
| 0.2 |
2010-May-21 Fri
| 2.44
| ###
| 2.41
| 2.54
|
|
| 78.6
| 78.6
| ### |
2010-May-20 Thu
| 2.45
| 2.53
| 2.45
| 2.5
| 306,722
| ###
| 91.8
| 91.8
| 0.2 |
2010-May-19 Wed
| 2.58
| 2.59
| ###
| 2.48
|
|
| ###
| ###
| 0.2 |
2010-May-18 Tue
| 2.71
| 2.71
| 2.57
| 2.58
|
|
| 10.5
| 10.5
| 0.2 |
2010-May-17 Mon
| 2.71
| 2.72
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2010-May-14 Fri
| 2.77
| 2.8
| 2.72
| 2.8
|
|
| ###
| ###
| 0.2 |
2010-May-13 Thu
| 2.8
| 2.86
| 2.78
| 2.81
| 256,554
| 723,482
| ###
| ###
| ### |
2010-May-12 Wed
| 2.8
| 2.81
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
2010-May-11 Tue
| 2.83
| 2.86
| 2.75
| 2.75
|
|
| 30.4
| 30.4
| ### |
2010-May-10 Mon
| 2.71
| 2.76
| 2.71
| 2.74
|
|
| ###
| ###
| 0.2 |
2010-May-07 Fri
| 2.7
| 2.78
| 2.57
| 2.71
| 462,174
| ###
| 53.2
| 53.2
| ### |
2010-May-06 Thu
| 2.85
| 2.87
| 2.8
| 2.82
| 321,654
| 911,889
| 38.0
| 38.0
| ### |
2010-May-05 Wed
| 2.85
| 2.89
| 2.79
| 2.89
| 288,659
| ###
| ###
| ###
| ### |
2010-May-04 Tue
| ###
| ###
| ###
| ###
| 501,220
| 0
| ###
| ###
| 0.0 |
2010-May-03 Mon
| ###
| ###
| ###
| ###
| 394,670
| 0
| 33.8
| 33.8
| 0.0 |
2010-Apr-30 Fri
| 3
| 3
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2010-Apr-29 Thu
| ###
| ###
| ###
| ###
| 722,144
| 0
| ###
| ###
| 0.0 |
2010-Apr-28 Wed
| 3
| ###
| 3
| ###
| 752,748
| 1,129,122
| ###
| ###
| 0.0 |
2010-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2010-Apr-22 Thu
| ###
| ###
| ###
| ###
| 166,249
| 0
| ###
| ###
| 0.0 |
2010-Apr-21 Wed
| ###
| ###
| ###
| ###
| 224,126
| 0
| ###
| ###
| 0.0 |
2010-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2010-Apr-19 Mon
| ###
| ###
| ###
| ###
| 405,274
| 0
| ###
| ###
| 0.0 |
2010-Apr-16 Fri
| ###
| ###
| ###
| ###
| 475,481
| 0
| 74.4
| 74.4
| 0.0 |
2010-Apr-15 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-14 Wed
| ###
| ###
| 3
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2010-Apr-13 Tue
| ###
| ###
| 3
| 3
| 793,522
| 1,190,283
| 32.3
| 32.3
| 0.2 |
2010-Apr-12 Mon
| ###
| ###
| ###
| ###
| 535,145
| 0
| 79.6
| 79.6
| 0.0 |
2010-Apr-09 Fri
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-08 Thu
| ###
| ###
| ###
| ###
| 525,179
| 0
| ###
| ###
| 0.0 |
2010-Apr-07 Wed
| ###
| ###
| ###
| ###
| 878,781
| 0
| ###
| ###
| 0.0 |
2010-Apr-06 Tue
| ###
| ###
| ###
| ###
| 509,677
| 0
| 30.3
| 30.3
| 0.0 |
2010-Apr-01 Thu
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-31 Wed
| ###
| ###
| 3
| 3
|
|
| 34.5
| 34.5
| 0.2 |
2010-Mar-30 Tue
| ###
| ###
| 3
| 3
| 188,373
| 282,559
| ###
| ###
| 0.2 |
2010-Mar-29 Mon
| 3
| ###
| ###
| ###
| 593,650
| 0
| ###
| ###
| 0.0 |
2010-Mar-26 Fri
| 3
| ###
| ###
| ###
| 466,421
| 0
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| 3
| 3
| 2.81
| ###
| 726,024
| ###
| 22.0
| 22.0
| 0.0 |
2010-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2010-Mar-23 Tue
| ###
| ###
| ###
| ###
| 910,873
| 0
| 13.0
| 13.0
| 0.0 |
2010-Mar-22 Mon
| ###
| ###
| ###
| ###
| 1,020,741
| 0
| 78.3
| 78.3
| 0.0 |
2010-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2010-Mar-18 Thu
| 3.21
| 3.22
| ###
| ###
| 626,749
| ###
| ###
| ###
| 0.0 |
2010-Mar-17 Wed
| ###
| 3.21
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2010-Mar-16 Tue
| ###
| 3.22
| ###
| ###
| 689,021
| 1,109,323
| ###
| ###
| 0.0 |
2010-Mar-15 Mon
| ###
| 3.21
| ###
| ###
| 598,224
| 960,149
| ###
| ###
| 0.0 |
2010-Mar-12 Fri
| ###
| ###
| ###
| ###
| 580,241
| 0
| ###
| ###
| 0.0 |
2010-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2010-Mar-10 Wed
| 3.26
| 3.43
| ###
| ###
| 3,311,884
| 5,679,881
| 6.5
| 6.5
| 0.0 |
2010-Mar-09 Tue
| ###
| ###
| 4.5
| 4.56
| 1,158,144
| 2,605,824
| ###
| ###
| 0.3 |
2010-Mar-08 Mon
| 4.7
| 4.73
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2010-Mar-05 Fri
| 4.71
| 4.76
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2010-Mar-04 Thu
| ###
| 4.73
| 4.57
| 4.73
|
|
| 88.0
| 88.0
| 0.3 |
2010-Mar-03 Wed
| 4.5
| ###
| 4.44
| 4.58
| 1,100,177
| ###
| 80.8
| 80.8
| 0.3 |
2010-Mar-02 Tue
| 4.5
| 4.55
| 4.44
| 4.5
|
|
| 75.1
| 75.1
| ### |
2010-Mar-01 Mon
| ###
| 4.5
| ###
| 4.49
|
|
| 91.2
| 91.2
| ### |
2010-Feb-26 Fri
| 4.45
| 4.47
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2010-Feb-25 Thu
| 4.51
| 4.55
| 4.44
| 4.51
|
|
| ###
| ###
| 0.3 |
2010-Feb-24 Wed
| 4.5
| 4.54
| 4.42
| 4.53
|
|
| 76.2
| 76.2
| ### |
2010-Feb-23 Tue
| ###
| 4.48
| ###
| 4.46
| 842,843
| ###
| 86.8
| 86.8
| 0.3 |
2010-Feb-22 Mon
| 4.26
| 4.46
| 4.26
| ###
| 458,153
| 1,997,547
| 85.6
| 85.6
| 0.0 |
2010-Feb-19 Fri
| 4.47
| 4.48
| ###
| 4.23
|
|
| 6.8
| 6.8
| 0.3 |
2010-Feb-18 Thu
| ###
| 4.44
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-17 Wed
| 4.2
| ###
| ###
| 4.25
| 382,220
| 0
| ###
| ###
| ### |
2010-Feb-16 Tue
| 4.25
| 4.25
| ###
| 4.2
|
|
| 26.9
| 26.9
| ### |
2010-Feb-15 Mon
| ###
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-12 Fri
| ###
| ###
| 4.2
| 4.24
|
|
| 14.9
| 14.9
| 0.3 |
2010-Feb-11 Thu
| 4.21
| 4.57
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-10 Wed
| ###
| 4.29
| ###
| 4.27
| 117,548
| 252,140
| ###
| ###
| ### |
|