End of day Prices (full format), 150 Days for (ARO) ASTRO RESOURCES NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Jun-05 Thu
| ###
| ###
| ###
| ###
| 385,285
| 0
| 75.9
| 75.9
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| ###
| ###
| 467,522
| 0
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| ###
| ###
| ###
| ###
| 142,478
| 0
| 73.2
| 73.2
| 0.0 |
2008-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2008-May-27 Tue
| ###
| ###
| ###
| ###
| 207,553
| 0
| 6.8
| 6.8
| 0.0 |
2008-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| 98.1
| 98.1
| 0.0 |
2008-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2008-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2008-May-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2008-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2008-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2008-May-14 Wed
| ###
| ###
| ###
| ###
| 1,698,620
| 0
| 1.1
| 1.1
| 0.0 |
2008-May-13 Tue
| ###
| ###
| ###
| ###
| 5,775,553
| 0
| ###
| ###
| 0.0 |
2008-May-12 Mon
| ###
| ###
| ###
| ###
| 661,881
| 0
| 3.8
| 3.8
| 0.0 |
2008-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2008-May-08 Thu
| ###
| ###
| ###
| ###
| 4,954,058
| 0
| 62.5
| 62.5
| 0.0 |
2008-May-07 Wed
| ###
| ###
| ###
| ###
| 1,372,284
| 0
| ###
| ###
| 0.0 |
2008-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-05 Mon
| ###
| ###
| ###
| ###
| 4,409,881
| 0
| ###
| ###
| 0.0 |
2008-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2008-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| 96.9
| 96.9
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
| 364,750
| 0
| 66.4
| 66.4
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| ###
| ###
| 7,658,025
| 0
| 2.5
| 2.5
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
|
|
| 97.6
| 97.6
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2008-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| ###
| ###
| 7,427,646
| 0
| 71.0
| 71.0
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
| 9,147,270
| 0
| 0.1
| 0.1
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
| 653,846
| 0
| 66.7
| 66.7
| 0.0 |
2008-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| 0.9
| 0.9
| 0.0 |
2008-Mar-31 Mon
| ###
| ###
| ###
| ###
| 49,350
| 0
| ###
| ###
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
| 151,850
| 0
| 61.8
| 61.8
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| ###
| ###
| 11,850
| 0
| 66.6
| 66.6
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
| 28,150
| 0
| 73.5
| 73.5
| 0.0 |
2008-Mar-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2008-Mar-17 Mon
| 0.022
| 0.022
| 0.022
| 0.022
| 0
|
|
|
| ### |
2008-Mar-14 Fri
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2008-Mar-13 Thu
| 0.022
| 0.022
| 0.022
| 0.022
| 0
|
|
|
| ### |
2008-Mar-12 Wed
| 0.021
| 0.022
| 0.021
| 0.022
|
|
| ###
| ###
| ### |
2008-Mar-11 Tue
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| 76.9
| 76.9
| ### |
2008-Mar-10 Mon
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| 77.9
| 77.9
| ### |
2008-Mar-07 Fri
| 0.023
| 0.023
| 0.023
| 0.023
| 0
|
|
|
| ### |
2008-Mar-06 Thu
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2008-Mar-05 Wed
| 0.023
| 0.023
| 0.023
| 0.023
| 0
|
|
|
| ### |
2008-Mar-04 Tue
| 0.023
| 0.023
| 0.023
| 0.023
| 0
|
|
|
| ### |
2008-Mar-03 Mon
| 0.023
| 0.023
| 0.023
| 0.023
| 0
|
|
|
| ### |
2008-Feb-29 Fri
| 0.023
| 0.023
| 0.023
| 0.023
| 0
|
|
|
| ### |
2008-Feb-28 Thu
| ###
| 0.023
| ###
| 0.023
| 798,257
| 9,179
| 98.9
| 98.9
| ### |
2008-Feb-27 Wed
| 0.023
| 0.023
| 0.023
| 0.023
| 0
|
|
|
| ### |
2008-Feb-26 Tue
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2008-Feb-25 Mon
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2008-Feb-22 Fri
| 0.023
| 0.023
| 0.023
| 0.023
| 0
|
|
|
| ### |
2008-Feb-21 Thu
| 0.023
| 0.023
| 0.023
| 0.023
| 0
|
|
|
| ### |
2008-Feb-20 Wed
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 75.2
| 75.2
| ### |
2008-Feb-19 Tue
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2008-Feb-18 Mon
| 0.023
| 0.023
| 0.022
| 0.022
|
|
| 11.1
| 11.1
| ### |
2008-Feb-15 Fri
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2008-Feb-14 Thu
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2008-Feb-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-12 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-11 Mon
| 0.023
| 0.023
| 0.023
| 0.023
| 355,580
| 8,178
| 81.6
| 81.6
| ### |
2008-Feb-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-07 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-06 Wed
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 74.3
| 74.3
| ### |
2008-Feb-05 Tue
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2008-Feb-04 Mon
| 0.025
| 0.026
| 0.025
| 0.026
| 238,681
| 6,086
| ###
| ###
| ### |
2008-Feb-01 Fri
| 0.025
| 0.025
| 0.024
| 0.025
|
|
| ###
| ###
| ### |
2008-Jan-31 Thu
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 67.6
| 67.6
| ### |
2008-Jan-30 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-29 Tue
| 0.024
| 0.024
| 0.024
| 0.024
| 1,025,043
| ###
| 77.0
| 77.0
| ### |
2008-Jan-25 Fri
| 0.022
| 0.026
| 0.022
| 0.026
| 258,356
| ###
| ###
| ###
| ### |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-22 Tue
| 0.022
| 0.022
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2008-Jan-21 Mon
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| 82.9
| 82.9
| ### |
2008-Jan-18 Fri
| 0.023
| 0.023
| 0.023
| 0.023
| 279,424
| 6,426
| ###
| ###
| ### |
2008-Jan-17 Thu
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2008-Jan-16 Wed
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2008-Jan-15 Tue
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| 13.7
| 13.7
| ### |
2008-Jan-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-11 Fri
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 80.6
| 80.6
| ### |
2008-Jan-10 Thu
| 0.025
| 0.026
| 0.024
| 0.026
|
|
| 91.8
| 91.8
| ### |
2008-Jan-09 Wed
| 0.027
| 0.027
| 0.027
| 0.027
|
|
| 73.4
| 73.4
| ### |
2008-Jan-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-07 Mon
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| 77.1
| 77.1
| ### |
2008-Jan-04 Fri
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| 66.8
| 66.8
| ### |
2008-Jan-03 Thu
| 0.028
| 0.028
| 0.028
| 0.028
| 5,559
| 155
| ###
| ###
| ### |
2008-Jan-02 Wed
| 0.024
| 0.028
| 0.024
| 0.028
| 1,306,441
| ###
| 99.2
| 99.2
| ### |
2007-Dec-31 Mon
| 0.025
| 0.025
| 0.023
| 0.023
| 197,242
| ###
| 1.3
| 1.3
| ### |
2007-Dec-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-27 Thu
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| 66.2
| 66.2
| ### |
2007-Dec-24 Mon
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2007-Dec-21 Fri
| 0.028
| 0.028
| 0.028
| 0.028
| 20,559
| 575
| 64.1
| 64.1
| ### |
2007-Dec-20 Thu
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2007-Dec-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-17 Mon
| 0.029
| 0.029
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2007-Dec-14 Fri
| 0.028
| 0.028
| 0.028
| 0.028
| 44,441
| 1,244
| ###
| ###
| ### |
2007-Dec-13 Thu
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2007-Dec-12 Wed
| 0.028
| 0.029
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2007-Dec-11 Tue
| 0.027
| 0.027
| 0.027
| 0.027
|
|
| 68.4
| 68.4
| ### |
2007-Dec-10 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-07 Fri
| 0.027
| 0.027
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2007-Dec-06 Thu
| 0.029
| 0.029
| 0.029
| 0.029
| 133,346
| ###
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| 68.6
| 68.6
| 0.0 |
2007-Dec-04 Tue
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| 68.0
| 68.0
| 0.0 |
2007-Dec-03 Mon
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| 69.9
| 69.9
| 0.0 |
2007-Nov-30 Fri
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| 60.5
| 60.5
| 0.0 |
2007-Nov-29 Thu
| 0.028
| 0.028
| 0.027
| 0.027
|
|
| 13.0
| 13.0
| ### |
2007-Nov-28 Wed
| 0.028
| 0.028
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2007-Nov-27 Tue
| ###
| ###
| 0.026
| 0.026
| 341,250
| ###
| ###
| ###
| ### |
2007-Nov-26 Mon
| 0.029
| ###
| 0.029
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2007-Nov-22 Thu
| 0.028
| 0.029
| 0.026
| 0.026
|
|
| 4.6
| 4.6
| ### |
2007-Nov-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-20 Tue
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2007-Nov-19 Mon
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| 67.2
| 67.2
| ### |
2007-Nov-16 Fri
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2007-Nov-15 Thu
| 0.028
| ###
| 0.026
| ###
| 1,686,076
| ###
| 95.8
| 95.8
| 0.0 |
2007-Nov-14 Wed
| ###
| ###
| 0.028
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| 0.029
| 0.029
| 0.029
| 0.029
| 61,988
| ###
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| 66.8
| 66.8
| 0.0 |
2007-Nov-08 Thu
| 0.029
| ###
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| 0.029
| 0.029
| 188,283
| ###
| ###
| ###
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| 0.029
| 0.029
|
|
| 21.1
| 21.1
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| 0.029
| 0.029
|
|
| 8.9
| 8.9
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
| 268,623
| 0
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
| 3,463,625
| 0
| ###
| ###
| 0.0 |
|