End of day Prices (full format), 113 Days for (ARO) ASTRO RESOURCES NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2010-Apr-19 Mon
| ###
| ###
| ###
| ###
| 18,381,522
| 0
| 76.1
| 76.1
| 0.0 |
2010-Apr-16 Fri
| ###
| ###
| ###
| ###
| 3,362,283
| 0
| ###
| ###
| 0.0 |
2010-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2010-Apr-13 Tue
| ###
| ###
| ###
| ###
| 16,735,252
| 0
| ###
| ###
| 0.0 |
2010-Apr-12 Mon
| ###
| ###
| ###
| ###
| 24,194,425
| 0
| ###
| ###
| 0.0 |
2010-Apr-09 Fri
| ###
| ###
| ###
| ###
| 3,350,550
| 0
| 2.5
| 2.5
| 0.0 |
2010-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2010-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2010-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2010-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2010-Mar-30 Tue
| ###
| ###
| ###
| ###
| 26,369,581
| 0
| 3.1
| 3.1
| 0.0 |
2010-Mar-29 Mon
| ###
| ###
| ###
| ###
| 14,659,127
| 0
| 70.5
| 70.5
| 0.0 |
2010-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| ###
| ###
| ###
| ###
| 96,773,622
| 0
| 73.2
| 73.2
| 0.0 |
2010-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2010-Mar-23 Tue
| ###
| ###
| ###
| ###
| 125,632,674
| 0
| 97.0
| 97.0
| 0.0 |
2010-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2010-Mar-19 Fri
| ###
| ###
| ###
| ###
| 57,522,385
| 0
| ###
| ###
| 0.0 |
2010-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| 97.7
| 97.7
| 0.0 |
2010-Mar-17 Wed
| ###
| ###
| ###
| ###
| 14,626,983
| 0
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2010-Mar-15 Mon
| ###
| ###
| ###
| ###
| 42,069,983
| 0
| ###
| ###
| 0.0 |
2010-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2010-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-09 Tue
| ###
| ###
| ###
| ###
| 3,879,086
| 0
| ###
| ###
| 0.0 |
2010-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-05 Fri
| ###
| ###
| ###
| ###
| 2,480,475
| 0
| 67.2
| 67.2
| 0.0 |
2010-Mar-04 Thu
| ###
| ###
| ###
| ###
| 5,188,750
| 0
| 74.0
| 74.0
| 0.0 |
2010-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 98.9
| 98.9
| 0.0 |
2010-Mar-01 Mon
| ###
| ###
| ###
| ###
| 394,283
| 0
| ###
| ###
| 0.0 |
2010-Feb-26 Fri
| ###
| ###
| ###
| ###
| 3,825,782
| 0
| ###
| ###
| 0.0 |
2010-Feb-25 Thu
| ###
| ###
| ###
| ###
| 8,036,184
| 0
| ###
| ###
| 0.0 |
2010-Feb-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-23 Tue
| ###
| ###
| ###
| ###
| 33,551,944
| 0
| 1.2
| 1.2
| 0.0 |
2010-Feb-22 Mon
| ###
| ###
| ###
| ###
| 10,206,480
| 0
| ###
| ###
| 0.0 |
2010-Feb-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| 0.1
| 0.1
| 0.0 |
2010-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| 97.1
| 97.1
| 0.0 |
2010-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2010-Feb-11 Thu
| ###
| ###
| ###
| ###
| 39,859,753
| 0
| ###
| ###
| 0.0 |
2010-Feb-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-09 Tue
| ###
| ###
| ###
| ###
| 15,020,973
| 0
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-05 Fri
| ###
| ###
| ###
| ###
| 35,496,956
| 0
| 99.7
| 99.7
| 0.0 |
2010-Feb-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2010-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| 2.6
| 2.6
| 0.0 |
2010-Feb-01 Mon
| ###
| ###
| ###
| ###
| 55,889,750
| 0
| 0.8
| 0.8
| 0.0 |
2010-Jan-29 Fri
| ###
| ###
| ###
| ###
| 65,439,475
| 0
| 99.2
| 99.2
| 0.0 |
2010-Jan-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-27 Wed
| ###
| ###
| ###
| ###
| 5,343,644
| 0
| 5.3
| 5.3
| 0.0 |
2010-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2010-Jan-22 Fri
| ###
| ###
| ###
| ###
| 3,579,773
| 0
| ###
| ###
| 0.0 |
2010-Jan-21 Thu
| ###
| ###
| ###
| ###
| 5,758,344
| 0
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| 3.7
| 3.7
| 0.0 |
2010-Jan-19 Tue
| ###
| ###
| ###
| ###
| 22,932,426
| 0
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| ###
| ###
| 5,472,074
| 0
| ###
| ###
| 0.0 |
2010-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| 2.1
| 2.1
| 0.0 |
2010-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-13 Wed
| ###
| ###
| ###
| ###
| 3,033,889
| 0
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-04 Mon
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2009-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| 98.4
| 98.4
| 0.0 |
2009-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| 1.0
| 1.0
| 0.0 |
2009-Dec-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2009-Dec-22 Tue
| ###
| ###
| ###
| ###
|
|
| 1.5
| 1.5
| 0.0 |
2009-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2009-Dec-18 Fri
| ###
| ###
| ###
| ###
| 460,448
| 0
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Dec-15 Tue
| ###
| ###
| ###
| ###
| 5,390,580
| 0
| ###
| ###
| 0.0 |
2009-Dec-14 Mon
| ###
| ###
| ###
| ###
| 4,557,270
| 0
| 3.2
| 3.2
| 0.0 |
2009-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-10 Thu
| ###
| ###
| ###
| ###
| 2,800,985
| 0
| ###
| ###
| 0.0 |
2009-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-08 Tue
| ###
| ###
| ###
| ###
| 2,293,870
| 0
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| ###
| ###
| ###
| ###
| 4,682,983
| 0
| 78.0
| 78.0
| 0.0 |
2009-Dec-04 Fri
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2009-Dec-03 Thu
| ###
| ###
| ###
| ###
| 11,277,140
| 0
| ###
| ###
| 0.0 |
2009-Dec-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-30 Mon
| ###
| ###
| ###
| ###
| 6,114,545
| 0
| ###
| ###
| 0.0 |
2009-Nov-27 Fri
| ###
| ###
| ###
| ###
| 6,255,179
| 0
| ###
| ###
| 0.0 |
2009-Nov-26 Thu
| ###
| ###
| ###
| ###
| 16,588,540
| 0
| 73.8
| 73.8
| 0.0 |
2009-Nov-25 Wed
| ###
| ###
| ###
| ###
| 1,304,377
| 0
| ###
| ###
| 0.0 |
2009-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2009-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| 2.4
| 2.4
| 0.0 |
2009-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| 2.8
| 2.8
| 0.0 |
2009-Nov-19 Thu
| ###
| ###
| ###
| ###
| 16,617,781
| 0
| 74.0
| 74.0
| 0.0 |
2009-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-13 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2009-Nov-12 Thu
| ###
| ###
| ###
| ###
| 19,994,545
| 0
| 3.1
| 3.1
| 0.0 |
2009-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2009-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2009-Nov-09 Mon
| ###
| ###
| ###
| ###
| 49,032,151
| 0
| 0.6
| 0.6
| 0.0 |
2009-Nov-06 Fri
| ###
| ###
| ###
| ###
| 21,927,726
| 0
| 98.8
| 98.8
| 0.0 |
2009-Nov-05 Thu
| ###
| ###
| ###
| ###
| 15,037,626
| 0
| 3.0
| 3.0
| 0.0 |
2009-Nov-04 Wed
| ###
| ###
| ###
| ###
|
|
| 99.2
| 99.2
| 0.0 |
|