(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 .. Thursday 16th 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 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 >>

Server processing from 2024-05-17 23:29:09 thru 2024-05-17 23:29:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000