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

Currently Fri 24-May-17 10:04:52 PM 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 Page 16...

     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 .. Thursday 16th May 2024
Latest price with VOLUME for ASB .. Thursday 16th May 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


<< Previous 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 Next >>


End of day Prices (full format),

225 Days for (ASB) AUSTAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.01
2010-Oct-14 Thu 2.4 2.41 ### ### ### ### 0.0
2010-Oct-13 Wed 2.45 2.47 ### ### ### ### 0.0
2010-Oct-12 Tue 2.4 2.42 ### ### 44.4 44.4 0.0
2010-Oct-11 Mon 2.49 2.49 ### 2.41 ### ### 0.2
2010-Oct-08 Fri 2.41 2.49 2.41 2.49 ### ### 0.2
2010-Oct-07 Thu ### 2.4 ### ### ### ### 0.0
2010-Oct-06 Wed ### ### ### ### 298,072 0 27.3 27.3 0.0
2010-Oct-05 Tue 2.4 2.4 ### ### 24.4 24.4 0.0
2010-Oct-04 Mon 2.44 2.44 ### ### 50,652 ### 11.7 11.7 0.0
2010-Oct-01 Fri 2.44 2.44 2.4 2.44 ### ### 0.2
2010-Sep-30 Thu 2.46 2.46 2.41 2.45 83,421 ### 38.1 38.1 0.2
2010-Sep-29 Wed 2.4 2.46 ### 2.44 130,623 ### ### ### 0.2
2010-Sep-28 Tue ### 2.44 ### ### ### ### 0.0
2010-Sep-27 Mon 2.42 2.43 ### ### ### ### 0.0
2010-Sep-24 Fri 2.45 2.45 ### ### 13.2 13.2 0.0
2010-Sep-23 Thu 2.43 2.47 2.4 2.46 123,688 301,180 80.1 80.1 0.2
2010-Sep-22 Wed 2.4 2.49 2.4 2.48 124,672 304,823 ### ### 0.2
2010-Sep-21 Tue 2.4 2.4 ### ### 41,625 49,950 23.5 23.5 0.0
2010-Sep-20 Mon ### 2.4 ### ### 72,626 87,151 21.9 21.9 0.0
2010-Sep-17 Fri ### 2.42 ### 2.4 ### ### ###
2010-Sep-16 Thu 2.41 2.49 ### ### ### ### 0.0
2010-Sep-15 Wed 2.29 2.4 2.29 2.4 ### ### ###
2010-Sep-14 Tue 2.26 ### 2.26 2.28 74.6 74.6 0.2
2010-Sep-13 Mon 2.26 2.29 2.25 2.26 ### ### ###
2010-Sep-10 Fri 2.21 2.26 ### 2.26 ### ### ###
2010-Sep-09 Thu 2.2 2.22 ### ### ### ### 0.0
2010-Sep-08 Wed 2.2 2.21 ### ### ### ### 0.0
2010-Sep-07 Tue 2.21 2.24 2.2 2.2 128,353 284,943 ### ### 0.2
2010-Sep-06 Mon 2.25 2.25 2.2 2.21 88,123 196,073 ### ### 0.2
2010-Sep-03 Fri 2.23 2.24 2.2 2.22 ### ### 0.2
2010-Sep-02 Thu 2.27 2.27 2.23 2.23 79,640 ### 21.7 21.7 ###
2010-Sep-01 Wed 2.25 2.26 2.24 2.26 ### ### ###
2010-Aug-31 Tue 2.25 ### 2.25 2.25 71.5 71.5 ###
2010-Aug-30 Mon 2.24 2.29 2.24 2.25 63,929 ### 67.6 67.6 ###
2010-Aug-27 Fri ### ### 2.27 2.28 20.5 20.5 0.2
2010-Aug-26 Thu 2.25 ### 2.23 2.25 67.5 67.5 ###
2010-Aug-25 Wed 2.25 2.25 2.23 2.24 ### ### ###
2010-Aug-24 Tue ### ### 2.24 2.24 18.7 18.7 ###
2010-Aug-23 Mon ### ### ### ### 79.5 79.5 0.0
2010-Aug-20 Fri 2.28 ### 2.26 ### 265,681 ### 80.4 80.4 0.0
2010-Aug-19 Thu 2.28 ### 2.24 2.24 52,574 58,882 ### ### ###
2010-Aug-18 Wed ### ### 2.24 2.25 166,770 186,782 ### ### ###
2010-Aug-17 Tue 2.25 ### 2.24 ### ### ### 0.0
2010-Aug-16 Mon ### ### 2.25 2.25 14.3 14.3 ###
2010-Aug-13 Fri ### ### 2.27 ### 103,475 117,444 ### ### 0.0
2010-Aug-12 Thu 2.28 ### 2.27 ### 82,875 ### 79.4 79.4 0.0
2010-Aug-11 Wed 2.27 ### 2.27 2.28 85.6 85.6 0.2
2010-Aug-10 Tue 2.28 ### 2.27 ### 46,921 53,255 82.6 82.6 0.0
2010-Aug-09 Mon 2.27 ### 2.27 2.28 44,185 50,149 ### ### 0.2
2010-Aug-06 Fri 2.26 ### 2.26 2.28 80,042 90,447 ### ### 0.2
2010-Aug-05 Thu 2.29 ### 2.26 2.26 10,083 ### ### ### ###
2010-Aug-04 Wed 2.25 ### 2.25 2.25 ### ### ###
2010-Aug-03 Tue 2.27 ### 2.25 2.27 29,454 ### 69.8 69.8 0.2
2010-Aug-02 Mon 2.26 ### 2.26 2.27 143,773 ### 66.8 66.8 0.2
2010-Jul-30 Fri ### ### 2.26 ### ### ### 0.0
2010-Jul-29 Thu ### ### 2.26 ### 67.8 67.8 0.0
2010-Jul-28 Wed ### ### 2.24 2.29 25.7 25.7 ###
2010-Jul-27 Tue ### ### ### ### 59,328 0 ### ### 0.0
2010-Jul-26 Mon 2.4 2.4 ### ### 19.1 19.1 0.0
2010-Jul-23 Fri 2.45 2.46 ### ### ### ### 0.0
2010-Jul-22 Thu 2.49 2.49 2.41 2.46 35,049 85,870 22.1 22.1 0.2
2010-Jul-21 Wed 2.49 2.5 2.45 2.5 74.8 74.8 0.2
2010-Jul-20 Tue ### 2.51 ### 2.51 ### ### ###
2010-Jul-19 Mon ### ### 2.28 ### 28.0 28.0 0.0
2010-Jul-16 Fri ### ### ### ### 30,889 0 ### ### 0.0
2010-Jul-15 Thu ### ### ### ### ### ### 0.0
2010-Jul-14 Wed ### ### 2.25 2.25 20,588 ### 14.0 14.0 ###
2010-Jul-13 Tue 2.27 ### 2.27 ### ### ### 0.0
2010-Jul-12 Mon 2.26 ### 2.25 2.27 ### ### 0.2
2010-Jul-09 Fri 2.22 2.29 2.22 2.25 55,470 125,084 78.3 78.3 ###
2010-Jul-08 Thu 2.23 2.25 ### 2.24 103,980 116,977 ### ### ###
2010-Jul-07 Wed 2.21 2.27 ### ### ### ### 0.0
2010-Jul-06 Tue 2.27 2.27 ### 2.24 52,628 ### 18.1 18.1 ###
2010-Jul-05 Mon 2.26 2.27 ### 2.27 ### ### 0.2
2010-Jul-02 Fri ### 2.24 ### 2.21 68,343 76,544 ### ### 0.2
2010-Jul-01 Thu ### ### ### 2.2 71.1 71.1 0.2
2010-Jun-30 Wed ### 2.22 ### ### 69,740 ### ### ### 0.0
2010-Jun-29 Tue 2.27 2.27 ### 2.2 ### ### 0.2
2010-Jun-28 Mon 2.23 2.25 ### ### 23.3 23.3 0.0
2010-Jun-25 Fri 2.27 ### 2.2 2.2 16.0 16.0 0.2
2010-Jun-24 Thu 2.42 2.45 2.29 ### ### ### 0.0
2010-Jun-23 Wed 2.4 2.43 ### 2.42 ### ### 0.2
2010-Jun-22 Tue 2.4 2.47 ### 2.45 84,327 104,143 88.4 88.4 0.2
2010-Jun-21 Mon ### 2.43 ### 2.43 ### ### ###
2010-Jun-18 Fri ### 2.4 2.27 2.29 287,942 672,344 14.0 14.0 ###
2010-Jun-17 Thu ### ### 2.25 ### ### ### 0.0
2010-Jun-16 Wed 2.25 ### 2.25 ### 84.4 84.4 0.0
2010-Jun-15 Tue ### 2.25 ### ### 70,177 78,949 ### ### 0.0
2010-Jun-11 Fri ### ### ### 2.21 239,975 0 ### ### 0.2
2010-Jun-10 Thu 2.25 ### 2.21 2.25 111,727 123,458 ### ### ###
2010-Jun-09 Wed ### ### 2.28 ### 135,828 154,843 ### ### 0.0
2010-Jun-08 Tue ### ### 2.26 2.27 10.0 10.0 0.2
2010-Jun-07 Mon ### ### ### ### 73,576 0 ### ### 0.0
2010-Jun-04 Fri ### ### ### ### 83,970 0 4.3 4.3 0.0
2010-Jun-03 Thu 2.25 ### ### ### 717,583 0 ### ### 0.0
2010-Jun-02 Wed 2.2 2.28 ### 2.27 91.3 91.3 0.2
2010-Jun-01 Tue 2.22 2.22 ### 2.2 18,128 20,122 ### ### 0.2
2010-May-31 Mon ### 2.22 ### ### ### ### 0.0
2010-May-28 Fri ### ### ### ### ### ### 0.0
2010-May-27 Thu ### ### ### ### 15.6 15.6 0.0
2010-May-26 Wed ### ### ### ### 202,642 0 28.0 28.0 0.0
2010-May-25 Tue 2.2 2.25 ### ### 44,477 ### ### ### 0.0
2010-May-24 Mon ### 2.2 ### 2.2 52,647 ### ### ### 0.2
2010-May-21 Fri ### ### ### ### ### ### 0.0
2010-May-20 Thu ### ### ### ### ### ### 0.0
2010-May-19 Wed 2.2 2.22 ### ### ### ### 0.0
2010-May-18 Tue 2.2 2.22 ### 2.21 ### ### 0.2
2010-May-17 Mon 2.21 2.23 ### 2.23 78,085 ### ### ### ###
2010-May-14 Fri 2.22 2.22 2.2 2.21 52,258 ### 27.7 27.7 0.2
2010-May-13 Thu ### 2.26 ### 2.2 16,970 19,176 64.0 64.0 0.2
2010-May-12 Wed 2.2 2.27 ### ### ### ### 0.0
2010-May-11 Tue 2.22 2.25 ### 2.2 448,828 ### ### ### 0.2
2010-May-10 Mon ### ### ### ### 143,389 0 ### ### 0.0
2010-May-07 Fri ### 2.2 ### ### 406,883 447,571 ### ### 0.0
2010-May-06 Thu 2.22 2.22 ### ### ### ### 0.0
2010-May-05 Wed 2.23 2.26 ### 2.2 ### ### 0.2
2010-May-04 Tue ### ### 2.28 ### 249,357 ### 48.3 48.3 0.0
2010-May-03 Mon ### ### 2.22 ### 58,782 65,248 31.3 31.3 0.0
2010-Apr-30 Fri 2.4 2.4 ### ### ### ### 0.0
2010-Apr-29 Thu ### 2.4 ### 2.4 79,559 95,470 ### ### ###
2010-Apr-28 Wed ### ### ### ### 77,821 0 ### ### 0.0
2010-Apr-27 Tue 2.41 2.43 ### 2.42 62,443 ### ### ### 0.2
2010-Apr-23 Fri 2.4 2.44 2.4 2.41 ### ### 0.2
2010-Apr-22 Thu 2.41 2.42 2.4 2.4 128,583 309,885 ### ### ###
2010-Apr-21 Wed 2.41 2.46 2.4 2.41 ### ### 0.2
2010-Apr-20 Tue 2.42 2.46 2.41 2.41 139,982 340,856 30.5 30.5 0.2
2010-Apr-19 Mon 2.46 2.46 2.41 2.45 ### ### 0.2
2010-Apr-16 Fri 2.49 2.49 2.43 2.47 121,721 ### ### ### ###
2010-Apr-15 Thu 2.44 2.49 2.41 2.41 67,451 165,254 ### ### 0.2
2010-Apr-14 Wed 2.47 2.49 2.44 2.44 120,071 295,975 23.2 23.2 0.2
2010-Apr-13 Tue 2.45 2.47 2.43 2.46 81.2 81.2 0.2
2010-Apr-12 Mon 2.44 2.46 2.41 2.41 24.7 24.7 0.2
2010-Apr-09 Fri 2.47 2.47 2.41 2.43 70,585 172,227 ### ### ###
2010-Apr-08 Thu 2.46 2.46 2.4 2.4 ### ### ###
2010-Apr-07 Wed 2.45 2.51 2.43 2.46 70.6 70.6 0.2
2010-Apr-06 Tue 2.52 2.52 2.46 2.47 18.4 18.4 ###
2010-Apr-01 Thu 2.48 2.55 2.46 2.46 ### ### 0.2
2010-Mar-31 Wed 2.45 2.55 2.45 2.55 ### ### 0.2
2010-Mar-30 Tue 2.48 2.56 2.45 2.46 74,028 185,440 ### ### 0.2
2010-Mar-29 Mon 2.59 2.59 2.47 2.47 72,176 ### ### ### ###
2010-Mar-26 Fri 2.55 2.56 2.51 2.55 ### ### 0.2
2010-Mar-25 Thu 2.5 2.59 2.45 2.59 ### ### 0.2
2010-Mar-24 Wed 2.5 2.54 2.44 2.52 97,171 241,955 80.5 80.5 ###
2010-Mar-23 Tue 2.48 2.5 2.46 2.5 77.2 77.2 0.2
2010-Mar-22 Mon 2.54 2.54 2.46 2.46 28,543 71,357 12.9 12.9 0.2
2010-Mar-19 Fri 2.55 2.55 2.48 2.48 147,084 ### ### ### 0.2
2010-Mar-18 Thu 2.55 2.58 2.53 2.53 121,657 ### 26.6 26.6 ###
2010-Mar-17 Wed 2.56 2.59 2.52 2.55 107,053 273,520 ### ### 0.2
2010-Mar-16 Tue 2.55 2.55 2.49 2.55 123,277 310,658 73.3 73.3 0.2
2010-Mar-15 Mon 2.55 2.56 2.46 2.5 ### ### 0.2
2010-Mar-12 Fri 2.42 2.59 2.42 2.51 137,347 344,054 89.9 89.9 ###
2010-Mar-11 Thu ### 2.48 ### 2.45 70,175 ### 91.3 91.3 0.2
2010-Mar-10 Wed ### ### ### ### ### ### 0.0
2010-Mar-09 Tue ### ### ### ### 105,223 0 ### ### 0.0
2010-Mar-08 Mon 2.41 2.41 ### ### 11,284 ### ### ### 0.0
2010-Mar-05 Fri 2.41 2.41 ### ### 359,628 433,351 ### ### 0.0
2010-Mar-04 Thu 2.41 2.43 ### 2.4 ### ### ###
2010-Mar-03 Wed 2.44 2.45 2.4 2.41 62,284 ### ### ### 0.2
2010-Mar-02 Tue 2.46 2.46 2.41 2.45 48,923 119,127 ### ### 0.2
2010-Mar-01 Mon 2.44 2.46 2.41 2.43 ### ### ###
2010-Feb-26 Fri 2.45 2.46 2.4 2.44 ### ### 0.2
2010-Feb-25 Thu 2.44 2.45 2.41 2.43 45.0 45.0 ###
2010-Feb-24 Wed 2.46 2.46 2.4 2.44 80,443 195,476 29.9 29.9 0.2
2010-Feb-23 Tue 2.48 2.48 2.41 2.46 58,577 143,220 29.7 29.7 0.2
2010-Feb-22 Mon 2.48 2.5 2.45 2.48 54,872 ### ### ### 0.2
2010-Feb-19 Fri 2.45 2.47 2.4 2.43 ### ### ###
2010-Feb-18 Thu 2.47 2.5 2.42 2.5 183,044 450,288 ### ### 0.2
2010-Feb-17 Wed 2.45 2.47 2.41 2.46 ### ### 0.2
2010-Feb-16 Tue 2.46 2.48 2.42 2.44 ### ### 0.2
2010-Feb-15 Mon 2.46 2.46 2.41 2.44 ### ### 0.2
2010-Feb-12 Fri 2.47 2.48 2.42 2.48 ### ### 0.2
2010-Feb-11 Thu 2.42 2.48 2.41 2.48 2,141,577 5,236,155 ### ### 0.2
2010-Feb-10 Wed 2.4 2.48 ### 2.4 469,970 ### 75.3 75.3 ###
2010-Feb-09 Tue 2.42 2.45 ### 2.4 1,131,489 1,386,074 31.4 31.4 ###
2010-Feb-08 Mon 2.43 2.47 2.42 2.45 76.6 76.6 0.2
2010-Feb-05 Fri 2.45 2.45 2.42 2.44 64,920 158,080 37.3 37.3 0.2
2010-Feb-04 Thu 2.45 2.53 2.43 2.48 ### ### 0.2
2010-Feb-03 Wed 2.46 2.5 2.43 2.45 154,372 380,526 ### ### 0.2
2010-Feb-02 Tue 2.45 2.47 ### 2.4 315,772 389,978 ### ### ###
2010-Feb-01 Mon 2.44 2.48 2.4 2.41 ### ### 0.2
2010-Jan-29 Fri 2.44 2.51 2.4 2.41 ### ### 0.2
2010-Jan-28 Thu 2.43 2.43 2.4 2.4 63,050 ### 26.3 26.3 ###
2010-Jan-27 Wed ### 2.46 ### 2.43 358,385 ### ### ### ###
2010-Jan-25 Mon ### ### ### ### 60,622 0 61.7 61.7 0.0
2010-Jan-22 Fri ### ### ### ### 70.8 70.8 0.0
2010-Jan-21 Thu ### 2.4 ### ### 33,373 40,047 ### ### 0.0
2010-Jan-20 Wed ### 2.42 ### ### 308,044 ### 84.1 84.1 0.0
2010-Jan-19 Tue ### 2.42 2.29 ### ### ### 0.0
2010-Jan-18 Mon 2.29 ### 2.26 2.28 330,258 ### ### ### 0.2
2010-Jan-15 Fri ### ### 2.26 ### ### ### 0.0
2010-Jan-14 Thu ### ### 2.28 ### 360,440 ### 76.4 76.4 0.0
2010-Jan-13 Wed ### ### 2.26 ### 250,228 282,757 ### ### 0.0
2010-Jan-12 Tue ### ### ### ### 53,184 0 ### ### 0.0
2010-Jan-11 Mon 2.29 ### 2.26 ### 72.5 72.5 0.0
2010-Jan-08 Fri 2.25 2.29 2.24 2.29 129,079 ### 80.8 80.8 ###
2010-Jan-07 Thu 2.25 ### 2.25 2.26 186,450 209,756 ### ### ###
2010-Jan-06 Wed 2.26 2.29 2.23 2.23 109,579 247,648 20.2 20.2 ###
2010-Jan-05 Tue ### ### 2.25 2.27 86,459 ### ### ### 0.2
2010-Jan-04 Mon ### 2.44 2.28 ### 79,023 ### 23.8 23.8 0.0
2009-Dec-31 Thu ### ### ### ### 23,344 0 ### ### 0.0
2009-Dec-30 Wed 2.26 ### 2.22 ### ### ### 0.0
2009-Dec-29 Tue 2.28 2.29 2.22 2.22 61,352 138,348 10.6 10.6 0.2
2009-Dec-24 Thu 2.22 2.26 2.22 2.24 73.2 73.2 ###
2009-Dec-23 Wed ### ### ### 2.21 4.4 4.4 0.2
2009-Dec-22 Tue 2.23 2.28 2.22 2.28 ### ### 0.2
2009-Dec-21 Mon 2.21 2.27 2.2 2.23 ### ### ###
2009-Dec-18 Fri 2.2 2.27 ### ### 52,649 59,756 ### ### 0.0
2009-Dec-17 Thu 2.27 2.28 ### 2.2 ### ### 0.2
2009-Dec-16 Wed 2.22 2.27 2.2 2.2 30.6 30.6 0.2
2009-Dec-15 Tue 2.26 2.26 2.2 2.22 22.6 22.6 0.2
2009-Dec-14 Mon ### 2.28 ### 2.27 ### ### 0.2
2009-Dec-11 Fri 2.28 ### ### 2.23 50,281 0 ### ### ###
2009-Dec-10 Thu 2.27 2.28 2.22 2.26 ### ### ###
2009-Dec-09 Wed ### ### 2.27 2.27 26.8 26.8 0.2
2009-Dec-08 Tue ### ### ### ### 58,646 0 ### ### 0.0
2009-Dec-07 Mon ### ### ### ### 67,276 0 20.7 20.7 0.0
2009-Dec-04 Fri ### 2.41 ### ### ### ### 0.0
2009-Dec-03 Thu 2.42 2.43 ### 2.43 93,544 113,655 ### ### ###
2009-Dec-02 Wed ### 2.41 ### 2.41 ### ### 0.2
2009-Dec-01 Tue 2.4 2.4 ### ### 37,120 44,544 19.2 19.2 0.0
2009-Nov-30 Mon 2.44 2.44 ### ### 52,772 64,381 ### ### 0.0
2009-Nov-27 Fri 2.4 2.42 ### 2.42 83.7 83.7 0.2
2009-Nov-26 Thu 2.45 2.45 ### 2.41 181,180 221,945 ### ### 0.2
2009-Nov-25 Wed 2.4 2.46 ### 2.46 ### ### 0.2
2009-Nov-24 Tue 2.4 2.46 2.4 2.46 161,349 392,078 88.8 88.8 0.2


<< Previous 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 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 2024-05-17 22:04:52 thru 2024-05-17 22:04:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000