Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-17 23:01:43 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ASB) AUSTAL LIMITED Daily Prices...

     Prev Section TOC    Company Info for ASB    Basic Next Section


Company Details for (ASB) AUSTAL LIMITED

Listing CodeASB
Listing NameAUSTAL LIMITED
GICS SectorCapital Goods
ISIN NameAUSTAL LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000ASB3


Maximum Price date available .. Friday 16th February 2018
Latest price with VOLUME for ASB .. Friday 16th February 2018

ASB is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for ASB    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (ASB) AUSTAL LIMITED
DateOpenHighLowCloseVolume
2018-02-161.761.771.725###47252
2018-02-15###1.745###1.74###
2018-02-141.7551.771.72###64189
2018-02-13######1.7######
2018-02-12###1.81.76######
2018-02-091.81.81.731.79###
2018-02-081.81.81.721.77578775
2018-02-071.751.781.721.78218484
2018-02-061.751.791.721.76858076
2018-02-05###1.781.7251.75362975
2018-02-02######1.771.7988350
2018-02-011.851.8551.8###106071
2018-01-311.85###1.81.82125186
2018-01-301.851.851.811.84###
2018-01-291.81.831.791.825###
2018-01-251.83###1.791.8###
2018-01-241.851.8551.831.8453980
2018-01-231.86###1.81.845###
2018-01-221.8451.8571.821.855284280
2018-01-191.791.8551.79###202070
2018-01-181.851.85###1.84179686
2018-01-171.811.851.81.8452270
2018-01-161.781.841.781.81351186
2018-01-151.811.851.7851.85###
2018-01-121.821.8551.7851.83###
2018-01-11###1.851.79###106323
2018-01-10#########1.85###
2018-01-091.881.881.821.85###
2018-01-081.87###1.851.885259840
2018-01-051.8471.881.841.87###
2018-01-041.791.881.781.87814654
2018-01-031.811.841.7751.81###
2018-01-021.851.85###1.825373688
2017-12-291.851.851.811.82115820
2017-12-281.851.851.811.8536045
2017-12-271.851.85###1.83122877
2017-12-22###1.861.81.86193147
2017-12-211.811.825###1.8###
2017-12-201.76###1.751.8735380
2017-12-191.751.7751.741.75###
2017-12-181.711.751.71.74###
2017-12-15###1.73###1.73###
2017-12-141.675#########375656
2017-12-13###1.685###1.675###
2017-12-121.6851.685#########
2017-12-11###1.685######42926
2017-12-081.645#########152858
2017-12-07###1.645###1.645###
2017-12-06######1.625######
2017-12-05############255552
2017-12-041.71.71.6571.675169044
2017-12-011.771.77###1.72###
2017-11-30###1.75###1.7###
2017-11-291.721.74###1.793427
2017-11-281.771.77###1.7298726
2017-11-271.831.831.71.75###
2017-11-241.8###1.81.84640953
2017-11-231.6751.6751.6751.6750
2017-11-221.711.721.6551.675132057
2017-11-211.751.751.71.72151420
2017-11-201.751.79######202975
2017-11-171.7751.7751.7251.77###
2017-11-16######1.721.76100841
2017-11-15###1.81.751.7585873
2017-11-141.8451.8451.775###215942
2017-11-131.81.851.81.85###
2017-11-10######1.761.78153678
2017-11-091.78###1.725###563070
2017-11-081.791.791.761.77591459
2017-11-071.791.81.761.78###
2017-11-061.7251.771.721.76###
2017-11-031.721.761.711.725137778
2017-11-021.741.761.71.71141226
2017-11-011.7751.791.751.77174940
2017-10-311.771.81.74###389552
2017-10-301.731.81.73######
2017-10-271.741.745###1.722936882
2017-10-261.745###1.741.74###
2017-10-251.7551.7751.7451.76752727
2017-10-241.76###1.751.755298756
2017-10-231.7451.761.741.75103771
2017-10-20###1.755###1.755###
2017-10-191.751.751.731.74146948
2017-10-181.745######1.745###
2017-10-171.81.81.7421.77136021
2017-10-16###1.81.7251.8###
2017-10-131.75############
2017-10-121.7251.751.721.74142647
2017-10-111.7451.7451.721.73###
2017-10-101.741.745###1.745850752
2017-10-09###1.78###1.74708246
2017-10-06###1.645######163143
2017-10-05############510787
2017-10-04###############
2017-10-031.59###1.571.645###
2017-10-021.581.581.5551.55567383
2017-09-291.561.581.5251.555174484
2017-09-281.551.575###1.55###
2017-09-271.5451.5751.525######
2017-09-261.551.59###1.55802446
2017-09-251.58###1.561.57###
2017-09-22#########1.57###
2017-09-211.645#########399655
2017-09-201.711.71#########
2017-09-19###############
2017-09-18###1.675######238546
2017-09-15###############
2017-09-141.7######1.675###
2017-09-13###1.72###1.7###
2017-09-12#########1.655###
2017-09-11############149173
2017-09-08############185752
2017-09-07######1.645######
2017-09-06###############
2017-09-05###1.7######132489
2017-09-04############129582
2017-09-011.711.722#########
2017-08-311.721.73###1.71367440
2017-08-30###1.755###1.72704886
2017-08-291.71#########297752
2017-08-281.7451.775#########
2017-08-251.81.81.74######
2017-08-241.755###1.741.7936956
2017-08-231.7751.811.71.755208073
2017-08-221.6851.791.6851.7852196581
2017-08-211.79######1.77121084
2017-08-181.781.811.7751.8###
2017-08-171.77###1.7###204682
2017-08-16###1.78###1.77196542
2017-08-151.741.76###1.745###
2017-08-141.76######1.74###
2017-08-111.7251.76###1.745272642
2017-08-101.725###1.721.73136958
2017-08-09######1.6851.71###
2017-08-081.721.721.71.7158526
2017-08-071.771.771.7######
2017-08-041.785###1.751.755###
2017-08-031.781.791.781.79###
2017-08-021.791.79###1.785###
2017-08-011.811.821.7751.775100951
2017-07-311.81.821.78######
2017-07-281.81.8###1.7988481
2017-07-271.7551.81.751.775###
2017-07-26###1.78###1.76###
2017-07-25###1.7551.7251.755115185
2017-07-241.761.761.721.75585779
2017-07-21#########1.75###
2017-07-20###1.82###1.78271876
2017-07-19#########1.82###
2017-07-181.851.85######303751
2017-07-171.8251.8571.811.85###
2017-07-141.851.851.81.82###
2017-07-131.841.861.821.845###
2017-07-121.841.84######83575
2017-07-11###1.85###1.82117255
2017-07-101.8251.852###1.82###
2017-07-07###1.8551.8###282657
2017-07-061.81.8571.8###134686
2017-07-051.821.831.81.82###
2017-07-04###1.851.821.82###
2017-07-031.83###1.821.83###
2017-06-301.861.861.821.83###
2017-06-291.841.85###1.85201520
2017-06-281.81.8421.81.84###
2017-06-271.811.841.81.8###
2017-06-26######1.781.8581627
2017-06-231.821.851.8###447585
2017-06-221.841.861.821.84###
2017-06-211.8251.8871.8251.8683521
2017-06-20###1.86###1.855195853
2017-06-191.875######1.825174223
2017-06-161.89###1.86######
2017-06-15######1.8551.88###
2017-06-141.811.8551.811.85###
2017-06-131.81.82###1.81###
2017-06-091.781.841.761.83680986
2017-06-08###1.8###1.775###
2017-06-071.71.71######127970
2017-06-06#########1.7135420
2017-06-05############102520
2017-06-021.811.81#########
2017-06-011.831.84#########
2017-05-311.841.8451.77######
2017-05-30######1.7551.81598185
2017-05-291.7451.7751.741.775###
2017-05-261.771.78######157427
2017-05-25######1.771.775###
2017-05-241.81.81.771.7863346
2017-05-231.785###1.771.79###
2017-05-22######1.7551.79392245
2017-05-191.77###1.745######
2017-05-18###1.84#########
2017-05-17#########1.845###
2017-05-161.81.861.791.86325626
2017-05-15###1.8###1.8###
2017-05-121.81###1.7751.894072
2017-05-11###1.83######104026
2017-05-10###1.831.761.8###
2017-05-091.761.811.74###332424
2017-05-081.771.771.741.75385553
2017-05-051.731.771.731.76448920
2017-05-04###1.745###1.745551757
2017-05-031.73######1.72###
2017-05-021.7251.745#########
2017-05-011.7451.745######204371
2017-04-281.721.745#########
2017-04-271.751.75###1.72###
2017-04-261.751.75###1.725155452
2017-04-24###1.75###1.745###
2017-04-21######1.675###314146
2017-04-201.675#########201479
2017-04-19###1.7#########
2017-04-18###1.721.675######
2017-04-131.7#########60185
2017-04-121.71############
2017-04-11###1.725###1.71###
2017-04-10###1.72######113321
2017-04-07############322059
2017-04-06###1.7#########
2017-04-051.71#########623471
2017-04-041.711.731.71######
2017-04-031.731.74###1.71###
2017-03-311.711.731.71.73###
2017-03-301.7451.745###1.7###
2017-03-29###1.755###1.755###
2017-03-281.675######1.675329171
2017-03-271.655############
2017-03-241.6451.675######179326
2017-03-23###1.657###1.645250424
2017-03-221.655#########459380
2017-03-21###############
2017-03-20######1.625###284720
2017-03-17############462559
2017-03-16###1.685#########
2017-03-15###1.6851.625######
2017-03-14###1.685###1.675###
2017-03-131.721.721.6551.675337370
2017-03-101.721.7451.6551.73###
2017-03-091.6751.755###1.72190570
2017-03-081.711.725######1572887
2017-03-07###1.751.71.71###
2017-03-061.771.7851.721.73411647
2017-03-03###1.8451.731.77671149
2017-03-021.871.891.791.845580671
2017-03-011.88###1.831.855###
2017-02-281.75###1.745###1775554
2017-02-271.781.781.6451.72733946
2017-02-241.771.7751.721.76394871
2017-02-231.721.781.721.775###
2017-02-221.731.745#########
2017-02-21###1.781.721.73###
2017-02-20###1.781.75######
2017-02-171.7551.8###1.77497886
2017-02-161.731.771.731.75###
2017-02-151.751.771.721.74###
2017-02-141.751.761.7251.76594579
2017-02-131.76######1.76###
2017-02-101.711.781.711.76592855
2017-02-09###1.72#########
2017-02-08###1.71###1.71###
2017-02-07###1.7#########
2017-02-06############172142
2017-02-031.71.741.6751.7###
2017-02-02###1.731.6251.73452543
2017-02-01#########1.625###
2017-01-31######1.58######
2017-01-301.581.6451.58######
2017-01-27#########1.575296481
2017-01-25###1.6751.585###556874
2017-01-241.555###1.55###619789
2017-01-231.59###1.5451.545268041
2017-01-201.55###1.531.59234545
2017-01-19######1.5571.575611371
2017-01-18######1.555######
2017-01-171.625###1.59###547159
2017-01-16############400273
2017-01-13######1.6551.675237272
2017-01-121.71############
2017-01-111.71.731.71.71233073
2017-01-10###1.725###1.7###
2017-01-09###1.76######251723
2017-01-061.751.77#########
2017-01-051.7751.791.7451.77###
2017-01-041.7751.81.751.79468584
2017-01-031.741.77###1.76352079
2016-12-301.71.761.71.74291049
2016-12-29###1.725###1.72###
2016-12-281.721.74#########
2016-12-231.751.76###1.71281520
2016-12-221.711.761.71###383129
2016-12-21#########1.72###
2016-12-201.725######1.725###
2016-12-19###1.721.655###667270
2016-12-161.551.71.551.6851743756
2016-12-151.6551.6551.585######
2016-12-14###############
2016-12-131.725############
2016-12-12######1.7251.75368748
2016-12-091.751.785###1.75568024
2016-12-081.741.7551.721.745684750
2016-12-071.79######1.74###
2016-12-061.821.821.755###858083
2016-12-051.751.8251.7451.8###
2016-12-021.86###1.731.745###
2016-12-01######1.8551.88666073
2016-11-30###1.9251.841.89###
2016-11-291.841.9451.84###1607973
2016-11-281.881.88###1.86###
2016-11-25######1.851.87###
2016-11-24######1.861.87647427
2016-11-231.841.891.831.845###
2016-11-221.81.83###1.825###
2016-11-211.81.81.771.8585929
2016-11-181.821.831.7851.82###
2016-11-17###1.841.791.81102185
2016-11-161.871.8751.751.81056245
2016-11-151.821.8751.821.855###
2016-11-141.821.8451.791.82###
2016-11-111.721.831.711.82703828
2016-11-10#########1.6851573241
2016-11-091.551.575#########
2016-11-081.511.5551.511.545633887
2016-11-07###1.531.491.51###
2016-11-041.44######1.51###
2016-11-031.45###1.421.455771771
2016-11-021.51.521.441.451626358
2016-11-011.541.555###1.52797255
2016-10-31###1.581.511.54###
2016-10-28###1.54###1.53951278
2016-10-27###1.53###1.52###
2016-10-261.5#########964457
2016-10-251.521.54#########
2016-10-241.551.551.511.52###
2016-10-211.5451.55###1.545870727
2016-10-201.5451.561.521.525###
2016-10-191.551.571.4251.545###
2016-10-181.571.581.5251.54###
2016-10-171.551.58###1.56###
2016-10-141.551.551.51.5###
2016-10-131.591.591.511.54###
2016-10-121.571.625###1.581130020
2016-10-111.481.5751.4751.56###
2016-10-101.4451.481.421.455###
2016-10-071.4251.461.421.455###
2016-10-061.481.485###1.425495556
2016-10-051.42############
2016-10-041.431.441.41.42526743
2016-10-031.51.5#########
2016-09-301.4551.485###1.47###
2016-09-291.4751.541.471.5890325
2016-09-281.511.511.46###1337684
2016-09-27############661940
2016-09-261.55###1.521.54###
2016-09-231.531.59###1.575809287
2016-09-221.52###1.51.55840148
2016-09-211.541.54###1.51929143
2016-09-201.49###1.461.531794570
2016-09-191.5251.531.475######
2016-09-161.551.5751.481.5259496455
2016-09-151.5751.5751.5251.555###
2016-09-141.571.575###1.57###
2016-09-131.525######1.5851416026
2016-09-121.57###1.511.525###
2016-09-09######1.5######
2016-09-081.51.541.49###1470773
2016-09-071.491.511.471.492235927
2016-09-061.4751.4851.461.4851089429
2016-09-051.4551.481.4471.4751641249
2016-09-021.451.4821.431.4453867280
2016-09-011.471.5###1.451816125
2016-08-31#########1.4753407521
2016-08-30###1.52######5912873
2016-08-291.1751.3251.145######
2016-08-26###1.185######932821
2016-08-25###############
2016-08-24######1.177######
2016-08-231.185#########1061425
2016-08-22###1.221.1851.185765046
2016-08-19###1.211.175######
2016-08-18############1105826
2016-08-17###1.185######770254
2016-08-16############803627
2016-08-151.1851.2###1.185###
2016-08-12###1.2251.177###3441741
2016-08-11###############
2016-08-10######1.1551.175856655
2016-08-09#########1.1851142428
2016-08-08###1.185###1.175###
2016-08-05######1.1251.1551190887
2016-08-041.125#########1142242
2016-08-031.1551.1551.085###2106980
2016-08-02#########1.1551327254
2016-08-01###1.211.1521.185###
2016-07-29###1.185######1806546
2016-07-28############1620344
2016-07-27############1668979
2016-07-26#########1.0851881343
2016-07-251.075#########978623
2016-07-22###############
2016-07-21###############
2016-07-201.085############
2016-07-19######1.072######
2016-07-18############750546
2016-07-15############917024
2016-07-14###############
2016-07-13############2489576
2016-07-12###############
2016-07-11###############
2016-07-08###############
2016-07-07######1.055###1770586
2016-07-06###############
2016-07-05###############
2016-07-04###############
2016-07-011.211.211.211.210
2016-06-301.211.211.211.210
2016-06-291.21###1.21.211175456
2016-06-281.21.21.1551.185###
2016-06-271.21.245###1.22###
2016-06-241.2251.24###1.2###
2016-06-231.255###1.211.21895329
2016-06-221.251.291.2451.255###
2016-06-211.231.261.221.245889851
2016-06-201.221.277###1.22###
2016-06-171.221.2251.1851.23156820
2016-06-161.221.231.21###2469086
2016-06-15######1.1851.22948675
2016-06-141.2551.261.187######
2016-06-101.2751.2751.2451.27###
2016-06-09###1.3251.261.275###
2016-06-081.285###1.275###1215789
2016-06-07######1.2751.285798486
2016-06-06###1.327#########
2016-06-03###1.345######1118986
2016-06-02###1.3221.2851.29797385
2016-06-011.345#########921147
2016-05-311.355############
2016-05-30###############
2016-05-27###1.3751.325######
2016-05-26#########1.3251624620
2016-05-25###1.4#########
2016-05-241.3751.385######470849
2016-05-231.421.425#########
2016-05-201.42###1.421.42602622
2016-05-191.431.451.411.425###
2016-05-181.42######1.41###
2016-05-171.51.51.411.42###
2016-05-161.46###1.461.49###
2016-05-131.461.481.45###808272
2016-05-121.451.461.431.451445527
2016-05-111.481.4851.441.461721821
2016-05-101.4551.51.44###627753
2016-05-091.455######1.45###
2016-05-061.51###1.451.45###
2016-05-051.491.5251.451.51###
2016-05-04######1.461.4851947848
2016-05-031.511.52###1.51359940
2016-05-021.551.57######838725
2016-04-291.57###1.5451.56###
2016-04-281.58###1.571.57###
2016-04-271.581.5851.5421.555977780
2016-04-261.56######1.572086341
2016-04-221.555###1.5251.53###
2016-04-21######1.5451.57###
2016-04-201.581.6551.575###2999178
2016-04-19######1.555###2128175
2016-04-181.4451.5451.4251.54###
2016-04-151.461.48###1.455792643
2016-04-141.441.4771.431.45###
2016-04-131.441.441.421.431862189
2016-04-12###1.447######650923
2016-04-111.46######1.4###
2016-04-081.421.471.421.455###
2016-04-071.481.51.425###876876
2016-04-061.471.491.4471.481381545
2016-04-051.541.541.44###1217074
2016-04-041.541.58###1.55###
2016-04-011.575###1.5######
2016-03-311.511.57######1382048
2016-03-30###1.521.461.49###
2016-03-29###1.461.4251.45980928
2016-03-241.421.451.411.425###
2016-03-231.455###1.4251.45###
2016-03-221.471.481.441.45###
2016-03-211.48###1.4451.4551107885
2016-03-181.461.51.461.475###
2016-03-171.485###1.4551.472356927
2016-03-161.4751.52###1.5###
2016-03-151.531.551.4751.5###
2016-03-141.431.5451.431.512228959
2016-03-111.411.44###1.43###
2016-03-101.4######1.4###
2016-03-09######1.345######
2016-03-08###############
2016-03-071.42###1.385######
2016-03-04#########1.41874124
2016-03-031.421.51.41.4853296477
2016-03-021.3551.4251.3451.42###
2016-03-011.3851.385######2299051
2016-02-291.281.3871.271.3851817622
2016-02-261.221.2851.211.2751265846
2016-02-251.22###1.1871.212196327
2016-02-241.281.29###1.21969255
2016-02-23######1.1751.29###
2016-02-221.211.23#########
2016-02-191.1551.225###1.211168772
2016-02-18######1.145######
2016-02-17###############
2016-02-16######1.085###1448351
2016-02-151.221.221.125###1067774
2016-02-12###1.21###1.2841742
2016-02-11###1.22######491725
2016-02-10############1229128
2016-02-091.155############
2016-02-081.185######1.185949546
2016-02-051.241.24###1.21699279
2016-02-041.231.25###1.24###
2016-02-031.2###1.21.225###
2016-02-021.291.29###1.231709979
2016-02-01#########1.291931280
2016-01-291.25###1.225######
2016-01-281.261.271.231.245678183
2016-01-271.271.281.21.253442976
2016-01-25###1.285###1.2751916884
2016-01-22###1.231.1271.2###
2016-01-21###############
2016-01-201.0551.0751.0471.0552200924
2016-01-191.045############
2016-01-181###11.0252197784
2016-01-15############6020725
2016-01-14###############
2016-01-13###############
2016-01-12############4433523
2016-01-11############10158972
2016-01-081.441.46###1.44###
2016-01-07###1.525#########
2016-01-06######1.51###2340787
2016-01-051.54###1.525######
2016-01-041.581.5851.531.57612177
2015-12-311.511.57###1.57###
2015-12-301.511.511.481.5###
2015-12-291.4851.511.471.485886584
2015-12-241.521.521.48######
2015-12-23######1.485######
2015-12-221.4751.591.4751.57###
2015-12-211.53###1.451.475###
2015-12-181.581.58###1.56###
2015-12-171.59###1.585###1911522
2015-12-161.58###1.541.572271046
2015-12-151.561.591.5451.56###
2015-12-14###1.6251.5551.562377653
2015-12-11###1.8251.58###4889273
2015-12-10###1.855###1.712714942
2015-12-092.29###2.272.28568956
2015-12-08###############
2015-12-072.422.45#########
2015-12-042.452.45#########
2015-12-03###2.51###2.49610921
2015-12-022.432.46###2.42###
2015-12-012.432.432.42.41###
2015-11-30###2.43###2.431450379
2015-11-27###2.4######256072
2015-11-26###2.4######336254
2015-11-25###2.41#########
2015-11-242.442.45#########
2015-11-232.522.562.422.43###
2015-11-20###2.43###2.431196574
2015-11-19######2.28###1023887
2015-11-18###2.4######503026
2015-11-172.29###2.27######
2015-11-16######2.262.26###
2015-11-132.28###2.262.281082948
2015-11-122.25###2.25###431929
2015-11-112.212.26###2.25###
2015-11-102.272.292.22.21###
2015-11-092.24###2.232.27###
2015-11-062.242.282.22.22###
2015-11-052.292.292.232.25507756
2015-11-04######2.272.28###
2015-11-032.26###2.26###1203285
2015-11-022.292.412.222.221574726
2015-10-30###2.29###2.28890329
2015-10-292.22.255######515440
2015-10-282.22.23###2.2###
2015-10-27###2.22######647421
2015-10-26###############
2015-10-23############970187
2015-10-22############601381
2015-10-21############486382
2015-10-20############684284
2015-10-19############867070
2015-10-16############640841
2015-10-15############901371
2015-10-14############945176
2015-10-13###############
2015-10-12############964187
2015-10-09###############
2015-10-08###############
2015-10-072.282.28#########
2015-10-062.262.29###2.26###
2015-10-052.252.282.242.25567127


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-02-17 23:01:43 thru 2018-02-17 23:01:43 GMT for 0 secs.
Page length category 2 - Current - 0, 00000