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 |
2009-Jul-08 Wed
| 3.48
| 3.5
| 3.41
| 3.44
|
|
| ###
| ###
| 0.2 |
2009-Jul-07 Tue
| 3.5
| 3.52
| 3.45
| 3.5
| 391,470
| 1,364,272
| 77.9
| 77.9
| 0.3 |
2009-Jul-06 Mon
| 3.46
| 3.52
| 3.45
| 3.49
|
|
| 81.2
| 81.2
| ### |
2009-Jul-03 Fri
| ###
| 3.54
| 3.29
| 3.52
| 177,543
| ###
| ###
| ###
| ### |
2009-Jul-02 Thu
| 3.48
| 3.5
| 3.4
| 3.47
| 195,721
| ###
| 34.9
| 34.9
| 0.2 |
2009-Jul-01 Wed
| 3.46
| 3.49
| ###
| 3.4
| 329,977
| ###
| ###
| ###
| 0.2 |
2009-Jun-30 Tue
| 3.49
| 3.49
| 3.41
| 3.49
| 246,756
| ###
| 70.2
| 70.2
| ### |
2009-Jun-29 Mon
| 3.56
| 3.57
| 3.42
| 3.46
| 233,156
| 814,880
| ###
| ###
| 0.2 |
2009-Jun-26 Fri
| 3.27
| ###
| 3.27
| 3.5
| 433,923
| ###
| 93.9
| 93.9
| 0.3 |
2009-Jun-25 Thu
| 3.21
| 3.27
| 3.21
| 3.25
| 181,651
| 588,549
| ###
| ###
| 0.2 |
2009-Jun-24 Wed
| ###
| 3.23
| ###
| 3.2
| 350,880
| 566,671
| 72.1
| 72.1
| 0.2 |
2009-Jun-23 Tue
| 3.28
| 3.28
| ###
| ###
| 308,685
| 506,243
| 26.9
| 26.9
| 0.0 |
2009-Jun-22 Mon
| ###
| ###
| 3.21
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| 3.27
| 3.4
| 3.25
| ###
| 588,225
| 1,955,848
| ###
| ###
| 0.0 |
2009-Jun-18 Thu
| ###
| ###
| 3.2
| 3.29
| 571,287
| 914,059
| ###
| ###
| ### |
2009-Jun-17 Wed
| 3.55
| 3.56
| 3.42
| 3.44
| 417,677
| ###
| ###
| ###
| 0.2 |
2009-Jun-16 Tue
| 3.71
| 3.71
| 3.55
| 3.57
|
|
| 19.2
| 19.2
| 0.3 |
2009-Jun-15 Mon
| 3.81
| ###
| 3.78
| 3.83
|
|
| ###
| ###
| ### |
2009-Jun-12 Fri
| 3.77
| 3.84
| 3.72
| 3.82
| 218,987
| 827,770
| 72.3
| 72.3
| 0.3 |
2009-Jun-11 Thu
| 3.84
| 3.85
| 3.76
| 3.79
| 246,189
| 936,749
| ###
| ###
| ### |
2009-Jun-10 Wed
| 3.76
| 3.87
| 3.76
| 3.85
| 374,644
| ###
| ###
| ###
| 0.3 |
2009-Jun-09 Tue
| 3.78
| ###
| 3.7
| 3.7
| 417,088
| ###
| ###
| ###
| 0.3 |
2009-Jun-05 Fri
| ###
| 3.78
| ###
| 3.76
| 257,987
| ###
| ###
| ###
| 0.3 |
2009-Jun-04 Thu
| 3.49
| ###
| 3.45
| 3.57
| 358,559
| ###
| 84.5
| 84.5
| 0.3 |
2009-Jun-03 Wed
| ###
| 3.49
| ###
| 3.49
| 191,679
| 334,479
| 87.9
| 87.9
| ### |
2009-Jun-02 Tue
| ###
| 3.48
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2009-Jun-01 Mon
| ###
| ###
| 3.23
| ###
| 264,178
| 426,647
| 15.9
| 15.9
| 0.0 |
2009-May-29 Fri
| 3.26
| ###
| 3.26
| 3.28
| 193,273
| ###
| ###
| ###
| 0.2 |
2009-May-28 Thu
| ###
| 3.4
| 3.26
| 3.26
| 149,629
| ###
| 11.9
| 11.9
| 0.2 |
2009-May-27 Wed
| 3.23
| 3.45
| 3.22
| 3.4
| 214,771
| ###
| ###
| ###
| 0.2 |
2009-May-26 Tue
| 3.27
| 3.27
| ###
| 3.23
| 57,983
| ###
| ###
| ###
| ### |
2009-May-25 Mon
| ###
| ###
| ###
| 3.25
| 95,879
| 0
| 84.4
| 84.4
| 0.2 |
2009-May-22 Fri
| 3.25
| 3.27
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2009-May-21 Thu
| ###
| ###
| 3.22
| 3.27
|
|
| ###
| ###
| ### |
2009-May-20 Wed
| 3.54
| 3.54
| ###
| ###
| 205,548
| ###
| ###
| ###
| 0.0 |
2009-May-19 Tue
| ###
| 3.5
| ###
| 3.5
| 153,248
| 268,184
| 92.9
| 92.9
| 0.3 |
2009-May-18 Mon
| ###
| ###
| 3.27
| 3.27
| 119,470
| ###
| ###
| ###
| ### |
2009-May-15 Fri
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-14 Thu
| ###
| 3.22
| 3
| 3.2
|
|
| ###
| ###
| 0.2 |
2009-May-13 Wed
| 3.45
| 3.45
| 3.2
| 3.2
| 219,280
| ###
| 5.5
| 5.5
| 0.2 |
2009-May-12 Tue
| 3.56
| ###
| ###
| 3.41
|
|
| 13.8
| 13.8
| ### |
2009-May-11 Mon
| ###
| 3.84
| 3.55
| 3.57
| 254,583
| 940,684
| 34.3
| 34.3
| 0.3 |
2009-May-08 Fri
| ###
| ###
| 3.53
| 3.54
| 304,945
| 538,227
| ###
| ###
| 0.3 |
2009-May-07 Thu
| 3.84
| ###
| 3.56
| ###
| 580,874
| 1,033,955
| ###
| ###
| 0.0 |
2009-May-06 Wed
| ###
| ###
| 3.81
| 3.86
| 341,789
| ###
| 26.2
| 26.2
| 0.3 |
2009-May-05 Tue
| ###
| 4
| 3.86
| ###
| 417,981
| ###
| 68.4
| 68.4
| 0.0 |
2009-May-04 Mon
| ###
| 4
| 3.8
| 3.87
| 366,729
| 1,430,243
| 21.8
| 21.8
| ### |
2009-May-01 Fri
| ###
| ###
| 3.76
| 3.86
| 384,671
| 723,181
| ###
| ###
| 0.3 |
2009-Apr-30 Thu
| ###
| ###
| ###
| 4
| 817,257
| 0
| ###
| ###
| 0.3 |
2009-Apr-29 Wed
| 3.51
| ###
| 3.42
| 3.8
| 1,126,141
| ###
| 93.8
| 93.8
| ### |
2009-Apr-28 Tue
| ###
| 3.42
| ###
| ###
| 931,320
| 1,592,557
| 94.9
| 94.9
| 0.0 |
2009-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2009-Apr-24 Fri
| 2.75
| 2.83
| ###
| 2.75
| 293,673
| 415,547
| ###
| ###
| ### |
2009-Apr-23 Thu
| ###
| 2.78
| ###
| 2.75
| 546,251
| 759,288
| 87.2
| 87.2
| ### |
2009-Apr-22 Wed
| 2.82
| 2.85
| 2.56
| ###
| 268,248
| ###
| ###
| ###
| 0.0 |
2009-Apr-21 Tue
| 2.83
| 2.85
| ###
| 2.85
| 318,684
| 454,124
| 76.3
| 76.3
| ### |
2009-Apr-20 Mon
| ###
| ###
| 2.88
| ###
| 245,759
| ###
| 75.5
| 75.5
| 0.0 |
2009-Apr-17 Fri
| ###
| ###
| ###
| ###
| 332,728
| 0
| ###
| ###
| 0.0 |
2009-Apr-16 Thu
| 2.85
| ###
| 2.82
| 2.89
|
|
| ###
| ###
| ### |
2009-Apr-15 Wed
| ###
| 2.8
| ###
| 2.8
|
|
| 90.4
| 90.4
| 0.2 |
2009-Apr-14 Tue
| 2.55
| ###
| 2.55
| ###
| 244,371
| 311,573
| 85.6
| 85.6
| 0.0 |
2009-Apr-09 Thu
| 2.54
| ###
| ###
| 2.55
| 359,975
| 0
| ###
| ###
| 0.2 |
2009-Apr-08 Wed
| 2.44
| 2.52
| ###
| 2.51
|
|
| 89.2
| 89.2
| ### |
2009-Apr-07 Tue
| ###
| ###
| ###
| ###
| 835,028
| 0
| 77.1
| 77.1
| 0.0 |
2009-Apr-06 Mon
| 2.79
| 2.81
| 2.5
| ###
| 1,353,577
| 3,593,746
| 10.0
| 10.0
| 0.0 |
2009-Apr-03 Fri
| 2.49
| 2.85
| 2.48
| 2.72
| 2,223,970
| 5,926,880
| ###
| ###
| 0.2 |
2009-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-31 Tue
| 1.975
| ###
| 1.755
| 2
| 786,077
| 689,782
| ###
| ###
| 0.1 |
2009-Mar-30 Mon
| 1.86
| ###
| 1.85
| ###
| 1,538,256
| 1,422,886
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2009-Mar-26 Thu
| ###
| 1.475
| ###
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2009-Mar-25 Wed
| ###
| ###
| ###
| ###
| 206,989
| 0
| 94.5
| 94.5
| 0.0 |
2009-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2009-Mar-23 Mon
| ###
| ###
| ###
| ###
| 249,122
| 0
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| ###
| 1.045
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2009-Mar-19 Thu
| 1.055
| ###
| ###
| ###
| 1,181,759
| 0
| 28.4
| 28.4
| 0.0 |
2009-Mar-18 Wed
| 1.045
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| 0.81
| ###
| ###
| ###
| 1,692,942
| 0
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| 0.81
| 0.82
| 0.79
| 0.8
|
|
| 20.5
| 20.5
| 0.1 |
2009-Mar-13 Fri
| 0.76
| 0.85
| 0.76
| 0.81
|
|
| ###
| ###
| 0.1 |
2009-Mar-12 Thu
| ###
| 0.78
| ###
| 0.755
| 343,978
| 134,151
| ###
| ###
| ### |
2009-Mar-11 Wed
| 0.7
| 0.74
| 0.685
| 0.72
| 350,773
| 249,925
| 83.9
| 83.9
| ### |
2009-Mar-10 Tue
| 0.645
| 0.655
| ###
| ###
| 384,646
| 125,971
| 75.0
| 75.0
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| 0.655
| 352,523
| 0
| ###
| ###
| ### |
2009-Mar-06 Fri
| 0.725
| 0.725
| ###
| 0.7
|
|
| ###
| ###
| ### |
2009-Mar-05 Thu
| 0.81
| 0.81
| ###
| 0.75
|
|
| ###
| ###
| ### |
2009-Mar-04 Wed
| 0.78
| 0.825
| 0.78
| 0.78
| 904,043
| ###
| ###
| ###
| 0.1 |
2009-Mar-03 Tue
| 0.85
| 0.85
| ###
| 0.78
| 512,483
| ###
| ###
| ###
| 0.1 |
2009-Mar-02 Mon
| ###
| ###
| 0.82
| 0.855
|
|
| 4.0
| 4.0
| ### |
2009-Feb-27 Fri
| 1.045
| 1.045
| 0.975
| 0.975
|
|
| 7.0
| 7.0
| ### |
2009-Feb-26 Thu
| 1.045
| ###
| 1.045
| 1.055
| 249,370
| ###
| 77.8
| 77.8
| 0.1 |
2009-Feb-25 Wed
| ###
| ###
| ###
| 1.045
|
|
| 8.6
| 8.6
| 0.1 |
2009-Feb-24 Tue
| 1.155
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2009-Feb-23 Mon
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-20 Fri
| ###
| 1.24
| ###
| ###
| 763,347
| 473,275
| ###
| ###
| 0.0 |
2009-Feb-19 Thu
| ###
| 1.25
| ###
| 1.2
| 485,689
| 303,555
| 78.6
| 78.6
| 0.1 |
2009-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2009-Feb-17 Tue
| ###
| 1.25
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2009-Feb-16 Mon
| ###
| ###
| ###
| ###
| 1,032,325
| 0
| ###
| ###
| 0.0 |
2009-Feb-13 Fri
| ###
| ###
| ###
| ###
| 743,421
| 0
| 21.1
| 21.1
| 0.0 |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
| 1,108,573
| 0
| 23.3
| 23.3
| 0.0 |
2009-Feb-11 Wed
| ###
| 1.075
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| ###
| 1.075
| 656,486
| 0
| 7.2
| 7.2
| ### |
2009-Feb-09 Mon
| 1.25
| 1.26
| 1.125
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2009-Feb-06 Fri
| ###
| 1.28
| ###
| ###
| 1,216,725
| ###
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| 1.4
| 1.4
| ###
| 1.2
|
|
| 1.2
| 1.2
| 0.1 |
2009-Feb-04 Wed
| 1.59
| 1.685
| ###
| ###
| 848,987
| 715,271
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| 1.76
| 1.8
| 1.5
| 1.585
|
|
| 3.5
| 3.5
| ### |
2009-Feb-02 Mon
| ###
| ###
| 1.79
| 1.8
| 751,445
| 672,543
| ###
| ###
| 0.1 |
2009-Jan-30 Fri
| ###
| ###
| ###
| ###
| 518,828
| 0
| ###
| ###
| 0.0 |
2009-Jan-29 Thu
| 2.41
| 2.51
| ###
| ###
| 440,521
| 552,853
| 30.7
| 30.7
| 0.0 |
2009-Jan-28 Wed
| ###
| 2.46
| 2.24
| ###
| 295,551
| 694,544
| ###
| ###
| 0.0 |
2009-Jan-27 Tue
| ###
| ###
| ###
| 2.4
|
|
| 8.1
| 8.1
| ### |
2009-Jan-23 Fri
| 2.77
| 2.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| 2.78
| 2.85
| 2.76
| 2.84
| 120,346
| 337,570
| 86.9
| 86.9
| 0.2 |
2009-Jan-21 Wed
| 2.75
| 2.84
| 2.73
| 2.75
| 123,324
| 343,457
| 76.0
| 76.0
| ### |
2009-Jan-20 Tue
| 2.83
| 2.86
| 2.76
| 2.78
| 186,774
| ###
| 34.6
| 34.6
| 0.2 |
2009-Jan-19 Mon
| 2.89
| ###
| 2.82
| 2.87
|
|
| ###
| ###
| ### |
2009-Jan-16 Fri
| 2.87
| ###
| 2.83
| 2.88
| 187,940
| ###
| ###
| ###
| 0.2 |
2009-Jan-15 Thu
| 2.83
| ###
| 2.83
| 2.87
|
|
| 86.9
| 86.9
| ### |
2009-Jan-14 Wed
| ###
| ###
| ###
| ###
| 117,377
| 0
| 76.7
| 76.7
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| 2.76
| 3
| 163,383
| ###
| 76.9
| 76.9
| 0.2 |
2009-Jan-09 Fri
| ###
| ###
| ###
| 3
|
|
| 28.2
| 28.2
| 0.2 |
2009-Jan-08 Thu
| 3
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2009-Jan-07 Wed
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-06 Tue
| 2.88
| 3
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-05 Mon
| ###
| ###
| 2.81
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| 2.82
| ###
| 2.72
| 2.79
|
|
| ###
| ###
| ### |
2008-Dec-31 Wed
| ###
| 2.81
| ###
| 2.78
|
|
| 81.7
| 81.7
| 0.2 |
2008-Dec-30 Tue
| ###
| ###
| 2.53
| ###
| 67,742
| ###
| 16.1
| 16.1
| 0.0 |
2008-Dec-29 Mon
| 2.42
| ###
| 2.41
| ###
| 130,854
| 157,679
| ###
| ###
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2008-Dec-23 Tue
| ###
| ###
| ###
| 2.29
| 203,454
| 0
| ###
| ###
| ### |
2008-Dec-22 Mon
| 2.27
| 2.28
| ###
| 2.22
| 364,172
| 415,156
| 26.6
| 26.6
| 0.2 |
2008-Dec-19 Fri
| 2.2
| ###
| ###
| 2.26
|
|
| ###
| ###
| ### |
2008-Dec-18 Thu
| 2.4
| 2.42
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| 2.24
| ###
| ###
| 2.27
| 1,584,545
| 0
| ###
| ###
| 0.2 |
2008-Dec-16 Tue
| ###
| 2.27
| 1.85
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2008-Dec-15 Mon
| ###
| ###
| ###
| ###
| 790,628
| 0
| ###
| ###
| 0.0 |
2008-Dec-12 Fri
| 3
| 3
| ###
| ###
| 751,579
| ###
| ###
| ###
| 0.0 |
2008-Dec-11 Thu
| 3.58
| 3.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-10 Wed
| 3.52
| ###
| 3.52
| 3.58
| 418,781
| 737,054
| ###
| ###
| 0.3 |
2008-Dec-09 Tue
| ###
| ###
| 3.44
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| 3.79
| ###
| 216,646
| 410,544
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| ###
| ###
| ###
| 4
|
|
| 10.5
| 10.5
| 0.3 |
2008-Dec-04 Thu
| ###
| 4.74
| 4.24
| ###
| 495,058
| ###
| 10.7
| 10.7
| 0.0 |
2008-Dec-03 Wed
| ###
| 4.75
| 4.5
| 4.7
|
|
| 76.9
| 76.9
| 0.3 |
2008-Dec-02 Tue
| 4.7
| 4.77
| 4.56
| ###
|
|
| 33.5
| 33.5
| 0.0 |
|