Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 24-Apr-25 12:02:35 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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    Limits Next Section


Company Details for (ASB) AUSTAL LIMITED

Listing Code ASB
Listing Name AUSTAL LIMITED
GICS Sector Capital Goods
ISIN Name AUSTAL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ASB3


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for ASB .. Tuesday 23rd April 2024

ASB 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 0.45 1 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ASB    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 Next >>


End of day Prices (full format),

150 Days for (ASB) AUSTAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.01
2024-Apr-23 Tue ### ### 2.24 2.25 18.9 18.9 ###
2024-Apr-22 Mon ### ### ### ### ### ### 0.0
2024-Apr-19 Fri ### ### ### ### 292,221 0 ### ### 0.0
2024-Apr-18 Thu ### ### ### ### ### ### 0.0
2024-Apr-17 Wed ### ### ### ### 75.5 75.5 0.0
2024-Apr-16 Tue 2.4 2.4 ### ### ### ### 0.0
2024-Apr-15 Mon ### 2.42 ### 2.42 565,859 684,689 83.8 83.8 0.2
2024-Apr-12 Fri ### 2.4 ### ### 75.9 75.9 0.0
2024-Apr-11 Thu ### 2.4 ### 2.4 ### ### ###
2024-Apr-10 Wed ### ### ### ### 69.3 69.3 0.0
2024-Apr-09 Tue 2.27 ### 2.27 ### 262,282 ### ### ### 0.0
2024-Apr-08 Mon ### ### 2.28 ### ### ### 0.0
2024-Apr-05 Fri ### ### 2.245 2.29 576,228 ### ### ### ###
2024-Apr-04 Thu ### ### ### ### ### ### 0.0
2024-Apr-03 Wed ### 2.41 ### ### 1,006,250 ### 41.3 41.3 0.0
2024-Apr-02 Tue ### 2.46 ### 2.43 84.3 84.3 ###
2024-Mar-28 Thu 2.2 2.22 ### 2.2 57.5 57.5 0.2
2024-Mar-27 Wed 2.21 2.24 ### 2.2 ### ### 0.2
2024-Mar-26 Tue ### 2.23 ### 2.21 689,450 ### 84.8 84.8 0.2
2024-Mar-25 Mon 2.22 2.23 ### ### 226,889 252,981 18.9 18.9 0.0
2024-Mar-22 Fri ### 2.2 ### 2.2 ### ### 0.2
2024-Mar-21 Thu ### ### ### ### ### ### 0.0
2024-Mar-20 Wed ### 2.155 ### ### 921,241 ### 76.3 76.3 0.0
2024-Mar-19 Tue ### ### ### ### 21.7 21.7 0.0
2024-Mar-18 Mon ### ### ### ### ### ### 0.0
2024-Mar-15 Fri ### ### ### ### 1,105,888 0 80.8 80.8 0.0
2024-Mar-14 Thu 2.2 2.2 ### ### 677,352 745,087 ### ### 0.0
2024-Mar-13 Wed 2.22 2.24 ### ### ### ### 0.0
2024-Mar-12 Tue ### 2.24 ### 2.23 ### ### ###
2024-Mar-11 Mon 2.2 2.2 ### ### 260,329 ### 22.5 22.5 0.0
2024-Mar-08 Fri ### 2.22 2.175 ### 65.8 65.8 0.0
2024-Mar-07 Thu ### ### ### ### 803,082 0 ### ### 0.0
2024-Mar-06 Wed ### ### ### ### 675,528 0 ### ### 0.0
2024-Mar-05 Tue 1.955 2.075 1.955 ### 93.3 93.3 0.0
2024-Mar-04 Mon ### ### ### ### ### ### 0.0
2024-Mar-01 Fri ### ### 1.985 ### 862,820 856,348 29.6 29.6 0.0
2024-Feb-29 Thu 2 ### ### ### 985,222 0 ### ### 0.0
2024-Feb-28 Wed ### ### ### 1.985 1,117,080 0 30.3 30.3 ###
2024-Feb-27 Tue ### ### ### ### 2,339,856 0 75.8 75.8 0.0
2024-Feb-26 Mon ### 2 ### ### 1,537,371 1,537,371 31.3 31.3 0.0
2024-Feb-23 Fri 2.2 2.2 1.87 ### 3,568,678 7,262,259 2.1 2.1 0.0
2024-Feb-22 Thu 2.24 2.24 ### 2.23 289,923 ### 31.1 31.1 ###
2024-Feb-21 Wed 2.23 2.23 2.145 ### ### ### 0.0
2024-Feb-20 Tue ### 2.26 ### 2.22 ### ### 0.2
2024-Feb-19 Mon ### ### ### ### 30.5 30.5 0.0
2024-Feb-16 Fri ### ### ### ### 309,173 0 ### ### 0.0
2024-Feb-15 Thu ### ### ### ### 372,159 0 ### ### 0.0
2024-Feb-14 Wed ### ### ### ### 316,184 0 22.2 22.2 0.0
2024-Feb-13 Tue ### ### ### ### 458,650 0 ### ### 0.0
2024-Feb-12 Mon ### ### ### ### ### ### 0.0
2024-Feb-09 Fri ### ### ### ### ### ### 0.0
2024-Feb-08 Thu ### ### ### ### 79.0 79.0 0.0
2024-Feb-07 Wed ### 2.125 ### ### 850,723 ### 88.8 88.8 0.0
2024-Feb-06 Tue 2 ### 2 ### 258,221 258,221 ### ### 0.0
2024-Feb-05 Mon ### ### ### ### 515,489 0 ### ### 0.0
2024-Feb-02 Fri 2 ### 1.985 ### ### ### 0.0
2024-Feb-01 Thu ### 2 ### 2 ### ### 0.1
2024-Jan-31 Wed ### ### ### ### 72.3 72.3 0.0
2024-Jan-30 Tue ### ### ### ### 87.7 87.7 0.0
2024-Jan-29 Mon ### 1.955 ### ### ### ### 0.0
2024-Jan-25 Thu ### 1.945 ### ### ### ### 0.0
2024-Jan-24 Wed ### 1.945 ### ### ### ### 0.0
2024-Jan-23 Tue 1.925 ### ### ### 382,951 0 ### ### 0.0
2024-Jan-22 Mon ### ### ### 1.925 ### ### 0.1
2024-Jan-19 Fri ### ### ### ### 635,048 0 ### ### 0.0
2024-Jan-18 Thu ### ### ### ### 355,181 0 26.8 26.8 0.0
2024-Jan-17 Wed ### ### ### ### 350,951 0 ### ### 0.0
2024-Jan-16 Tue 1.985 1.985 ### ### ### ### 0.0
2024-Jan-15 Mon ### 2 ### ### 86.2 86.2 0.0
2024-Jan-12 Fri ### ### 1.9225 ### 347,441 333,977 ### ### 0.0
2024-Jan-11 Thu 2 2 ### 1.955 16.7 16.7 ###
2024-Jan-10 Wed 1.945 ### ### ### ### ### 0.0
2024-Jan-09 Tue ### ### 1.9175 ### 979,942 ### ### ### 0.0
2024-Jan-08 Mon ### 1.975 ### ### ### ### 0.0
2024-Jan-05 Fri ### ### 1.975 1.975 21.5 21.5 ###
2024-Jan-04 Thu ### ### ### 2 23.8 23.8 0.1
2024-Jan-03 Wed ### ### ### 2 542,587 0 ### ### 0.1
2024-Jan-02 Tue ### ### ### ### 558,623 0 86.3 86.3 0.0
2023-Dec-29 Fri 1.955 ### ### ### 88.3 88.3 0.0
2023-Dec-28 Thu ### ### 1.88 ### ### ### 0.0
2023-Dec-27 Wed 1.89 ### 1.885 ### 73.1 73.1 0.0
2023-Dec-22 Fri 1.74 1.86 1.7125 1.86 1,570,920 2,806,055 94.3 94.3 0.1
2023-Dec-21 Thu 1.75 1.75 ### ### 587,346 513,927 26.8 26.8 0.0
2023-Dec-20 Wed 1.775 1.785 1.755 1.76 453,128 ### 24.8 24.8 0.1
2023-Dec-19 Tue 1.78 1.78 1.73 1.77 ### ### ###
2023-Dec-18 Mon ### ### 1.76 1.76 11.1 11.1 0.1
2023-Dec-15 Fri 1.78 1.83 1.77 1.83 83.0 83.0 ###
2023-Dec-14 Thu 1.8 1.8 1.76 1.77 697,540 1,241,621 ### ### ###
2023-Dec-13 Wed 1.81 1.81 1.755 1.77 ### ### ###
2023-Dec-12 Tue 1.86 1.86 1.8 ### 458,582 ### 19.8 19.8 0.0
2023-Dec-11 Mon 1.85 1.8675 1.83 1.85 248,954 460,253 73.3 73.3 0.1
2023-Dec-08 Fri 1.845 ### 1.845 1.85 64.3 64.3 0.1
2023-Dec-07 Thu 1.855 1.855 ### 1.85 ### ### 0.1
2023-Dec-06 Wed ### 1.875 1.845 1.85 23.2 23.2 0.1
2023-Dec-05 Tue 1.875 1.885 1.85 ### 297,959 ### 42.8 42.8 0.0
2023-Dec-04 Mon 1.84 1.8925 1.84 1.875 390,787 ### ### ### ###
2023-Dec-01 Fri 1.89 1.89 ### 1.845 19.7 19.7 ###
2023-Nov-30 Thu 1.89 1.89 1.85 1.875 1,097,779 2,052,846 ### ### ###
2023-Nov-29 Wed 1.85 ### 1.85 1.89 ### ### ###
2023-Nov-28 Tue 1.855 1.8975 1.84 1.87 375,952 ### 72.6 72.6 ###
2023-Nov-27 Mon 1.85 1.885 1.83 1.84 484,172 899,349 ### ### ###
2023-Nov-24 Fri ### ### 1.855 ### 10.6 10.6 0.0
2023-Nov-23 Thu ### ### ### ### 1,173,288 0 ### ### 0.0
2023-Nov-22 Wed 1.88 1.88 1.83 ### 522,175 ### ### ### 0.0
2023-Nov-21 Tue 1.84 ### 1.83 ### 78.7 78.7 0.0
2023-Nov-20 Mon 1.825 ### 1.8 1.83 505,088 454,579 76.1 76.1 ###
2023-Nov-17 Fri 1.8 ### 1.785 1.82 77.6 77.6 ###
2023-Nov-16 Thu 1.85 1.85 ### ### 22.8 22.8 0.0
2023-Nov-15 Wed ### ### ### ### ### ### 0.0
2023-Nov-14 Tue 1.87 1.875 1.85 1.875 526,387 ### ### ### ###
2023-Nov-13 Mon 1.88 1.88 1.855 1.87 40.1 40.1 ###
2023-Nov-10 Fri 1.88 1.88 1.83 1.84 577,771 ### ### ### ###
2023-Nov-09 Thu ### ### 1.86 1.875 24.4 24.4 ###
2023-Nov-08 Wed ### ### ### ### 79.7 79.7 0.0
2023-Nov-07 Tue 1.85 1.88 ### ### ### ### 0.0
2023-Nov-06 Mon ### ### ### 1.88 84.6 84.6 0.1
2023-Nov-03 Fri 1.71 1.7775 1.71 1.775 620,481 ### 85.0 85.0 ###
2023-Nov-02 Thu 1.71 1.73 ### 1.73 409,753 ### ### ### ###
2023-Nov-01 Wed ### ### ### ### 256,483 0 30.5 30.5 0.0
2023-Oct-31 Tue ### 1.71 1.6675 1.7 432,779 730,855 74.8 74.8 ###
2023-Oct-30 Mon ### ### 1.645 ### 28.2 28.2 0.0
2023-Oct-27 Fri 1.625 ### ### ### 1,171,688 0 80.3 80.3 0.0
2023-Oct-26 Thu 1.655 ### ### 1.625 763,223 0 ### ### ###
2023-Oct-25 Wed 1.7 1.71 ### ### ### ### 0.0
2023-Oct-24 Tue ### 1.72 1.685 ### 783,088 ### 22.1 22.1 0.0
2023-Oct-23 Mon ### 1.7725 ### 1.74 433,789 384,445 29.0 29.0 0.1
2023-Oct-20 Fri 1.78 1.79 1.75 1.785 72.5 72.5 0.1
2023-Oct-19 Thu 1.8 ### 1.76 1.78 572,657 ### 28.6 28.6 0.1
2023-Oct-18 Wed ### ### 1.785 1.79 578,626 516,423 ### ### 0.1
2023-Oct-17 Tue 1.82 ### ### ### 25.9 25.9 0.0
2023-Oct-16 Mon 1.82 1.82 1.7825 ### 719,726 ### ### ### 0.0
2023-Oct-13 Fri 1.79 1.81 1.785 ### 1,321,672 ### 74.4 74.4 0.0
2023-Oct-12 Thu 1.78 ### 1.78 ### 80.6 80.6 0.0
2023-Oct-11 Wed 1.82 1.82 1.77 1.8 ### ### 0.1
2023-Oct-10 Tue 1.74 ### 1.74 ### 433,744 377,357 89.4 89.4 0.0
2023-Oct-09 Mon 1.77 1.785 1.73 1.74 ### ### 0.1
2023-Oct-06 Fri ### ### 1.745 1.77 421,650 367,889 ### ### ###
2023-Oct-05 Thu 1.75 1.7775 ### 1.755 435,653 387,186 68.2 68.2 0.1
2023-Oct-04 Wed ### 1.81 1.75 1.755 ### ### 0.1
2023-Oct-03 Tue 1.825 1.825 1.785 1.82 330,349 596,279 ### ### ###
2023-Oct-02 Mon ### ### 1.84 1.85 15.5 15.5 0.1
2023-Sep-29 Fri 1.85 1.8925 1.83 1.88 571,453 ### ### ### 0.1
2023-Sep-28 Thu 1.84 1.845 ### 1.83 ### ### ###
2023-Sep-27 Wed 1.78 1.8425 1.77 1.825 87.3 87.3 ###
2023-Sep-26 Tue 1.8 1.82 1.77 1.79 1,125,171 2,019,681 39.1 39.1 0.1
2023-Sep-25 Mon 1.8 ### ### 1.8 66.4 66.4 0.1
2023-Sep-22 Fri 1.81 1.82 1.77 ### ### ### 0.0
2023-Sep-21 Thu 1.78 1.81 1.755 1.8 82.1 82.1 0.1
2023-Sep-20 Wed ### ### 1.77 1.79 26.5 26.5 0.1
2023-Sep-19 Tue 1.82 1.855 ### 1.84 976,554 905,753 80.9 80.9 ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 Next >>
     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 2024-04-25 00:02:35 thru 2024-04-25 00:02:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000