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 |
2008-Dec-01 Mon
| 5.25
| ###
| ###
| ###
| 128,826
| 0
| ###
| ###
| 0.0 |
2008-Nov-28 Fri
| ###
| 5.54
| 5.25
| 5.4
| 216,989
| 1,170,655
| ###
| ###
| 0.4 |
2008-Nov-27 Thu
| 5.5
| 5.52
| 5.27
| ###
| 181,943
| 981,582
| 22.1
| 22.1
| 0.0 |
2008-Nov-26 Wed
| ###
| 5.57
| 5.24
| 5.42
|
|
| ###
| ###
| 0.4 |
2008-Nov-25 Tue
| 5.49
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
| 193,143
| 0
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2008-Nov-20 Thu
| 4.88
| ###
| 4.72
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2008-Nov-19 Wed
| ###
| ###
| 4.85
| ###
| 301,180
| ###
| ###
| ###
| 0.0 |
2008-Nov-18 Tue
| 5.2
| 5.2
| 4.84
| ###
| 282,177
| 1,416,528
| 34.6
| 34.6
| 0.0 |
2008-Nov-17 Mon
| 5.74
| 5.75
| 5.24
| ###
| 193,377
| ###
| 13.1
| 13.1
| 0.0 |
2008-Nov-14 Fri
| 5.81
| ###
| ###
| 5.75
|
|
| ###
| ###
| ### |
2008-Nov-13 Thu
| ###
| 5.89
| ###
| 5.7
| 178,050
| 524,357
| ###
| ###
| 0.4 |
2008-Nov-12 Wed
| ###
| ###
| 5.72
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-11 Tue
| 5.74
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| ###
| ###
| ###
| 5.84
| 207,945
| 0
| ###
| ###
| 0.4 |
2008-Nov-06 Thu
| 6
| 6
| ###
| 5.74
| 111,428
| 334,284
| 20.6
| 20.6
| 0.4 |
2008-Nov-05 Wed
| 5.8
| ###
| 5.8
| ###
| 238,871
| 692,725
| 84.1
| 84.1
| 0.0 |
2008-Nov-04 Tue
| 5.82
| 5.83
| ###
| 5.79
|
|
| 28.9
| 28.9
| ### |
2008-Nov-03 Mon
| ###
| ###
| 5.54
| ###
| 238,548
| 660,777
| ###
| ###
| 0.0 |
2008-Oct-31 Fri
| 5.4
| ###
| 5.27
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2008-Oct-30 Thu
| 5.25
| 5.74
| 5.25
| 5.49
| 325,251
| 1,787,254
| ###
| ###
| 0.4 |
2008-Oct-29 Wed
| ###
| ###
| 5.22
| 5.25
|
|
| ###
| ###
| 0.4 |
2008-Oct-28 Tue
| 5.42
| 5.5
| 4.88
| 5.2
|
|
| ###
| ###
| ### |
2008-Oct-27 Mon
| 5.5
| 5.75
| 5.2
| 5.51
|
|
| 83.4
| 83.4
| ### |
2008-Oct-24 Fri
| 5.75
| 5.87
| 5.53
| ###
|
|
| 46.6
| 46.6
| 0.0 |
2008-Oct-23 Thu
| ###
| ###
| 5.46
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2008-Oct-22 Wed
| ###
| 6.25
| 6
| 6.24
|
|
| 83.0
| 83.0
| 0.4 |
2008-Oct-21 Tue
| 6.29
| ###
| ###
| 6.21
|
|
| ###
| ###
| ### |
2008-Oct-20 Mon
| ###
| 6.29
| ###
| 6.29
| 432,640
| 1,360,652
| ###
| ###
| ### |
2008-Oct-17 Fri
| 5.88
| 6.2
| 5.83
| 6
| 259,752
| ###
| ###
| ###
| 0.4 |
2008-Oct-16 Thu
| 5.5
| 5.88
| 5.4
| 5.82
| 674,625
| 3,804,885
| ###
| ###
| 0.4 |
2008-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| 97.5
| 97.5
| 0.0 |
2008-Oct-14 Tue
| ###
| 5.75
| 5.43
| 5.56
| 288,070
| ###
| ###
| ###
| 0.4 |
2008-Oct-13 Mon
| 4.82
| ###
| 4.82
| ###
| 237,250
| 571,772
| 88.7
| 88.7
| 0.0 |
2008-Oct-10 Fri
| ###
| 5.24
| ###
| ###
| 499,421
| 1,308,483
| 86.0
| 86.0
| 0.0 |
2008-Oct-09 Thu
| ###
| 5.49
| ###
| 5.49
|
|
| 86.3
| 86.3
| 0.4 |
2008-Oct-08 Wed
| ###
| 5.55
| ###
| ###
| 122,475
| ###
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| ###
| ###
| ###
| 5.48
|
|
| 23.1
| 23.1
| ### |
2008-Oct-06 Mon
| 5.88
| ###
| 5.75
| 5.85
| 51,079
| 146,852
| 54.1
| 54.1
| 0.4 |
2008-Oct-03 Fri
| 6
| ###
| 5.87
| 5.88
|
|
| ###
| ###
| 0.4 |
2008-Oct-02 Thu
| 6.2
| ###
| ###
| ###
| 176,022
| 0
| ###
| ###
| 0.0 |
2008-Oct-01 Wed
| ###
| 6.4
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2008-Sep-30 Tue
| 5.7
| ###
| 5.7
| ###
| 310,458
| ###
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| 6.25
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-26 Fri
| ###
| 6.25
| ###
| 6.2
|
|
| 80.6
| 80.6
| 0.4 |
2008-Sep-25 Thu
| 6
| ###
| 6
| ###
| 311,487
| ###
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2008-Sep-23 Tue
| 5.8
| ###
| 5.8
| 5.89
| 225,349
| ###
| 79.7
| 79.7
| ### |
2008-Sep-22 Mon
| ###
| ###
| 5.72
| 5.8
| 600,343
| 1,716,980
| 29.9
| 29.9
| 0.4 |
2008-Sep-19 Fri
| ###
| 5.81
| ###
| 5.73
|
|
| 88.1
| 88.1
| ### |
2008-Sep-18 Thu
| ###
| ###
| ###
| 5.28
| 1,081,147
| 0
| 85.1
| 85.1
| 0.4 |
2008-Sep-17 Wed
| ###
| ###
| 5.54
| 5.7
|
|
| 17.1
| 17.1
| 0.4 |
2008-Sep-16 Tue
| ###
| ###
| 5.55
| ###
|
|
| 2.0
| 2.0
| 0.0 |
2008-Sep-15 Mon
| 6.87
| ###
| 6.81
| ###
| 192,847
| 656,644
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| 6.75
| ###
| ###
| ###
| 194,380
| 0
| 81.5
| 81.5
| 0.0 |
2008-Sep-11 Thu
| ###
| 7.24
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
2008-Sep-10 Wed
| ###
| ###
| ###
| ###
| 224,227
| 0
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| ###
| 7.46
| 7.22
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-05 Fri
| ###
| 7.2
| ###
| ###
| 183,759
| ###
| 24.1
| 24.1
| 0.0 |
2008-Sep-04 Thu
| 7.47
| 7.47
| ###
| ###
| 283,256
| ###
| 35.3
| 35.3
| 0.0 |
2008-Sep-03 Wed
| 7.25
| 7.45
| ###
| 7.22
| 275,351
| 1,025,682
| 37.5
| 37.5
| 0.5 |
2008-Sep-02 Tue
| 7
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| ###
| 7
| ###
| ###
| 80,749
| 282,621
| ###
| ###
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| 6.89
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2008-Aug-28 Thu
| ###
| 6.85
| ###
| 6.85
|
|
| 84.5
| 84.5
| ### |
2008-Aug-27 Wed
| 6.7
| 6.7
| 6.58
| ###
| 68,551
| 455,178
| ###
| ###
| 0.0 |
2008-Aug-26 Tue
| 6.7
| 6.72
| 6.57
| 6.7
|
|
| 65.4
| 65.4
| 0.5 |
2008-Aug-25 Mon
| 6.59
| 6.75
| 6.58
| 6.74
|
|
| ###
| ###
| ### |
2008-Aug-22 Fri
| ###
| 6.54
| ###
| 6.49
|
|
| 78.6
| 78.6
| ### |
2008-Aug-21 Thu
| ###
| 6.42
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2008-Aug-20 Wed
| 6.4
| 6.49
| ###
| 6.45
| 130,485
| 423,423
| 69.2
| 69.2
| ### |
2008-Aug-19 Tue
| ###
| 6.44
| ###
| 6.42
| 118,686
| ###
| ###
| ###
| 0.5 |
2008-Aug-18 Mon
| 6.4
| 6.44
| ###
| ###
| 139,746
| 449,982
| 24.9
| 24.9
| 0.0 |
2008-Aug-15 Fri
| 6.45
| 6.47
| ###
| 6.4
|
|
| 29.0
| 29.0
| 0.5 |
2008-Aug-14 Thu
| 6.4
| 6.51
| ###
| 6.4
| 264,185
| 859,922
| ###
| ###
| 0.5 |
2008-Aug-13 Wed
| 6.55
| 6.58
| 6.28
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2008-Aug-12 Tue
| 6.46
| 6.58
| 6.4
| 6.55
|
|
| 81.4
| 81.4
| 0.5 |
2008-Aug-11 Mon
| 6.87
| ###
| 6.8
| 6.8
|
|
| 29.0
| 29.0
| 0.5 |
2008-Aug-08 Fri
| ###
| 6.76
| ###
| 6.73
| 302,843
| ###
| ###
| ###
| ### |
2008-Aug-07 Thu
| 6.86
| 6.86
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2008-Aug-06 Wed
| 6.75
| ###
| 6.73
| 6.8
| 579,874
| 1,951,276
| 71.2
| 71.2
| 0.5 |
2008-Aug-05 Tue
| ###
| 6.72
| 6.52
| 6.7
|
|
| ###
| ###
| 0.5 |
2008-Aug-04 Mon
| 6.7
| 6.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| 6.53
| 6.7
| ###
| 6.7
|
|
| 86.8
| 86.8
| 0.5 |
2008-Jul-31 Thu
| 6.75
| 6.78
| 6.54
| 6.54
|
|
| ###
| ###
| 0.5 |
2008-Jul-30 Wed
| 7
| 7
| 6.73
| 6.74
|
|
| ###
| ###
| ### |
2008-Jul-29 Tue
| 7
| ###
| 6.75
| 6.75
|
|
| 16.3
| 16.3
| 0.5 |
2008-Jul-28 Mon
| ###
| ###
| 7.79
| 7.81
|
|
| ###
| ###
| 0.6 |
2008-Jul-25 Fri
| 7.82
| ###
| 7.72
| 7.75
| 184,176
| ###
| 36.2
| 36.2
| ### |
2008-Jul-24 Thu
| ###
| ###
| 7.79
| 7.82
|
|
| ###
| ###
| 0.6 |
2008-Jul-23 Wed
| 7.7
| ###
| ###
| 7.79
|
|
| ###
| ###
| ### |
2008-Jul-22 Tue
| 7.7
| 7.7
| 7.55
| ###
| 345,521
| ###
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2008-Jul-18 Fri
| ###
| ###
| ###
| 7.26
|
|
| ###
| ###
| 0.5 |
2008-Jul-17 Thu
| ###
| 7.29
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2008-Jul-16 Wed
| ###
| ###
| 6.86
| ###
| 237,181
| ###
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| 6.8
| ###
|
|
| 45.4
| 45.4
| 0.0 |
2008-Jul-14 Mon
| ###
| ###
| ###
| ###
| 102,121
| 0
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| 7.2
| 7.2
| ###
| ###
| 65,445
| ###
| ###
| ###
| 0.0 |
2008-Jul-10 Thu
| ###
| 7.2
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2008-Jul-09 Wed
| ###
| 7.25
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2008-Jul-08 Tue
| ###
| 7.26
| ###
| ###
| 169,426
| ###
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| 7.4
| 7.41
| ###
| 7.26
|
|
| ###
| ###
| 0.5 |
2008-Jul-04 Fri
| 7.4
| 7.4
| ###
| 7.27
|
|
| 21.3
| 21.3
| ### |
2008-Jul-03 Thu
| ###
| ###
| ###
| 7.4
| 346,220
| 0
| ###
| ###
| 0.5 |
2008-Jul-02 Wed
| ###
| ###
| ###
| ###
| 445,071
| 0
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2008-Jun-30 Mon
| 7
| 7.21
| 6.84
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| ###
| ###
| 6.85
| ###
| 439,821
| 1,506,386
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| ###
| 7
| 6.89
| 7
|
|
| 71.2
| 71.2
| 0.5 |
2008-Jun-25 Wed
| 6.7
| ###
| ###
| 6.84
| 383,843
| 0
| 81.0
| 81.0
| 0.5 |
2008-Jun-24 Tue
| 6.85
| ###
| 6.7
| 6.77
|
|
| ###
| ###
| ### |
2008-Jun-23 Mon
| 7
| ###
| 6.85
| ###
|
|
| 43.0
| 43.0
| 0.0 |
2008-Jun-20 Fri
| 6.75
| 7.26
| 6.7
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2008-Jun-19 Thu
| ###
| 6.73
| ###
| 6.71
|
|
| 80.4
| 80.4
| ### |
2008-Jun-18 Wed
| ###
| 6.8
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2008-Jun-17 Tue
| ###
| 6.78
| 6.57
| 6.7
| 422,173
| ###
| 76.0
| 76.0
| 0.5 |
2008-Jun-16 Mon
| ###
| ###
| 6.59
| ###
| 342,482
| 1,128,478
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| 6.89
| 6.89
| 6.55
| 6.77
| 352,324
| ###
| 30.9
| 30.9
| ### |
2008-Jun-12 Thu
| ###
| ###
| 6.77
| 6.88
| 363,425
| ###
| ###
| ###
| ### |
2008-Jun-11 Wed
| 7.29
| ###
| 6.72
| ###
| 475,323
| 1,597,085
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| 7.7
| 7.7
| ###
| ###
| 432,973
| 1,666,946
| ###
| ###
| 0.0 |
2008-Jun-06 Fri
| ###
| 7.77
| ###
| 7.77
|
|
| ###
| ###
| 0.6 |
2008-Jun-05 Thu
| ###
| ###
| 7.59
| ###
|
|
| 44.3
| 44.3
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| 7.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| 7.55
| ###
| 237,729
| 897,426
| 43.9
| 43.9
| 0.0 |
2008-Jun-02 Mon
| 7.82
| 7.84
| ###
| ###
| 293,849
| 1,151,888
| ###
| ###
| 0.0 |
2008-May-30 Fri
| 7.85
| ###
| 7.8
| 7.84
|
|
| ###
| ###
| 0.6 |
2008-May-29 Thu
| 7.7
| 7.8
| ###
| 7.8
| 269,170
| ###
| 74.9
| 74.9
| 0.6 |
2008-May-28 Wed
| ###
| ###
| 7.58
| 7.76
| 496,542
| ###
| 81.1
| 81.1
| 0.6 |
2008-May-27 Tue
| ###
| ###
| 7.46
| 7.5
|
|
| ###
| ###
| 0.5 |
2008-May-26 Mon
| 7.8
| 7.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-23 Fri
| ###
| ###
| 7.75
| 7.85
| 344,342
| 1,334,325
| ###
| ###
| ### |
2008-May-22 Thu
| 8
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2008-May-21 Wed
| 8
| ###
| ###
| ###
| 500,358
| 0
| ###
| ###
| 0.0 |
2008-May-20 Tue
| ###
| ###
| ###
| ###
| 454,644
| 0
| ###
| ###
| 0.0 |
2008-May-19 Mon
| 8
| ###
| ###
| ###
| 627,857
| 0
| ###
| ###
| 0.0 |
2008-May-16 Fri
| ###
| ###
| ###
| 8
| 384,924
| 0
| ###
| ###
| ### |
2008-May-15 Thu
| 8
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2008-May-14 Wed
| ###
| ###
| 7.88
| 7.89
|
|
| 27.7
| 27.7
| ### |
2008-May-13 Tue
| ###
| ###
| 7.88
| ###
| 433,982
| 1,709,889
| 24.7
| 24.7
| 0.0 |
2008-May-12 Mon
| 8
| ###
| 7.87
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2008-May-09 Fri
| 7.85
| ###
| 7.8
| 8
|
|
| 76.6
| 76.6
| ### |
2008-May-08 Thu
| 7.77
| ###
| 7.55
| 7.74
| 395,171
| 1,491,770
| 27.2
| 27.2
| 0.6 |
2008-May-07 Wed
| ###
| ###
| 7.81
| 7.88
| 306,328
| ###
| 23.6
| 23.6
| 0.6 |
2008-May-06 Tue
| 8.28
| 8.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-05 Mon
| 8.47
| 8.5
| 8.23
| ###
|
|
| ###
| ###
| 0.0 |
|