Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 26-Feb-26 11:27:02 AM AEDT

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 17...

     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 .. Wednesday 25th February 2026
Latest price with VOLUME for ASB .. Tuesday 24th February 2026

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 8.82 ### ###


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 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 Next >>


End of day Prices (full format),

150 Days for (ASB) AUSTAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Jul-05 Tue ### ### ### ### 10.9 10.9 0.0
2016-Jul-04 Mon ### ### ### ### ### ### 0.0
2016-Jul-01 Fri 1.21 1.21 1.21 1.21 0 ###
2016-Jun-30 Thu 1.21 1.21 1.21 1.21 0 ###
2016-Jun-29 Wed 1.21 ### 1.2 1.21 1,175,456 705,273 ### ### ###
2016-Jun-28 Tue 1.2 1.2 1.155 1.185 24.0 24.0 0.1
2016-Jun-27 Mon 1.2 1.245 ### 1.22 76.6 76.6 0.1
2016-May-27 Fri ### 1.375 1.325 ### ### ### 0.0
2016-May-26 Thu ### ### ### 1.325 1,624,620 0 ### ### 0.1
2016-May-25 Wed ### 1.4 ### ### ### ### 0.0
2016-May-24 Tue 1.375 1.385 ### ### 470,849 ### 33.4 33.4 0.0
2016-May-23 Mon 1.42 1.425 ### ### 11.1 11.1 0.0
2016-May-20 Fri 1.42 ### 1.42 1.42 602,622 ### ### ### ###
2016-May-19 Thu 1.43 1.45 1.41 1.425 42.9 42.9 ###
2016-May-18 Wed 1.42 ### ### 1.41 33.5 33.5 ###
2016-May-17 Tue 1.5 1.5 1.41 1.42 7.7 7.7 ###
2016-May-16 Mon 1.46 ### 1.46 1.49 ### ### ###
2016-May-13 Fri 1.46 1.48 1.45 ### 808,272 ### ### ### 0.0
2016-May-12 Thu 1.45 1.46 1.43 1.45 1,445,527 2,088,786 66.8 66.8 ###
2016-May-11 Wed 1.48 1.485 1.44 1.46 1,721,821 ### 20.2 20.2 0.1
2016-May-10 Tue 1.455 1.5 1.44 ### 627,753 ### ### ### 0.0
2016-May-09 Mon 1.455 ### ### 1.45 ### ### ###
2016-May-06 Fri 1.51 ### 1.45 1.45 7.8 7.8 ###
2016-May-05 Thu 1.49 1.525 1.45 1.51 81.7 81.7 0.1
2016-May-04 Wed ### ### 1.46 1.485 1,947,848 1,421,929 ### ### ###
2016-May-03 Tue 1.51 1.52 ### 1.5 1,359,940 1,033,554 27.3 27.3 0.1
2016-May-02 Mon 1.55 1.57 ### ### 838,725 ### 18.9 18.9 0.0
2016-Apr-29 Fri 1.57 ### 1.545 1.56 ### ### ###
2016-Apr-28 Thu 1.58 ### 1.57 1.57 28.1 28.1 0.1
2016-Apr-27 Wed 1.58 1.585 1.542 1.555 977,780 1,528,759 ### ### ###
2016-Apr-26 Tue 1.56 ### ### 1.57 2,086,341 0 80.2 80.2 0.1
2016-Apr-22 Fri 1.555 ### 1.525 1.53 ### ### ###
2016-Apr-21 Thu ### ### 1.545 1.57 12.9 12.9 0.1
2016-Apr-20 Wed 1.58 1.655 1.575 ### 2,999,178 4,843,672 87.2 87.2 0.0
2016-Apr-19 Tue ### ### 1.555 ### 2,128,175 1,654,656 18.6 18.6 0.0
2016-Apr-18 Mon 1.445 1.545 1.425 1.54 ### ### ###
2016-Apr-15 Fri 1.46 1.48 ### 1.455 792,643 586,555 ### ### ###
2016-Apr-14 Thu 1.44 1.477 1.43 1.45 ### ### ###
2016-Apr-13 Wed 1.44 1.44 1.42 1.43 1,862,189 ### 27.5 27.5 0.1
2016-Apr-12 Tue ### 1.447 ### ### 650,923 470,942 ### ### 0.0
2016-Apr-11 Mon 1.46 ### ### 1.4 ### ### ###
2016-Apr-08 Fri 1.42 1.47 1.42 1.455 ### ### ###
2016-Apr-07 Thu 1.48 1.5 1.425 ### 876,876 ### ### ### 0.0
2016-Apr-06 Wed 1.47 1.49 1.447 1.48 1,381,545 ### 71.8 71.8 0.1
2016-Apr-05 Tue 1.54 1.54 1.44 ### 1,217,074 1,813,440 8.2 8.2 0.0
2016-Apr-04 Mon 1.54 1.58 ### 1.55 ### ### ###
2016-Apr-01 Fri 1.575 ### 1.5 ### ### ### 0.0
2016-Mar-31 Thu 1.51 1.57 ### ### 1,382,048 ### ### ### 0.0
2016-Mar-30 Wed ### 1.52 1.46 1.49 85.7 85.7 ###
2016-Mar-29 Tue ### 1.46 1.425 1.45 980,928 1,414,988 ### ### ###
2016-Mar-24 Thu 1.42 1.45 1.41 1.425 ### ### ###
2016-Mar-23 Wed 1.455 ### 1.425 1.45 ### ### ###
2016-Mar-22 Tue 1.47 1.48 1.44 1.45 20.5 20.5 ###
2016-Mar-21 Mon 1.48 ### 1.445 1.455 1,107,885 800,446 ### ### ###
2016-Mar-18 Fri 1.46 1.5 1.46 1.475 ### ### 0.1
2016-Mar-17 Thu 1.485 ### 1.455 1.47 2,356,927 ### 23.7 23.7 ###
2016-Mar-16 Wed 1.475 1.52 ### 1.5 84.4 84.4 0.1
2016-Mar-15 Tue 1.53 1.55 1.475 1.5 24.2 24.2 0.1
2016-Mar-14 Mon 1.43 1.545 1.43 1.51 2,228,959 3,315,576 ### ### 0.1
2016-Mar-11 Fri 1.41 1.44 ### 1.43 80.0 80.0 0.1
2016-Mar-10 Thu 1.4 ### ### 1.4 ### ### ###
2016-Mar-09 Wed ### ### 1.345 ### ### ### 0.0
2016-Mar-08 Tue ### ### ### ### ### ### 0.0
2016-Mar-07 Mon 1.42 ### 1.385 ### 16.4 16.4 0.0
2016-Mar-04 Fri ### ### ### 1.4 1,874,124 0 ### ### ###
2016-Mar-03 Thu 1.42 1.5 1.4 1.485 3,296,477 ### ### ### ###
2016-Mar-02 Wed 1.355 1.425 1.345 1.42 92.1 92.1 ###
2016-Mar-01 Tue 1.385 1.385 ### ### 2,299,051 ### ### ### 0.0
2016-Feb-29 Mon 1.28 1.387 1.27 1.385 1,817,622 ### ### ### 0.1
2016-Feb-26 Fri 1.22 1.285 1.21 1.275 1,265,846 1,579,142 ### ### ###
2016-Feb-25 Thu 1.22 ### 1.187 1.21 2,196,327 1,303,520 ### ### ###
2016-Feb-24 Wed 1.28 1.29 ### 1.2 1,969,255 ### ### ### 0.1
2016-Feb-23 Tue ### ### 1.175 1.29 ### ### 0.1
2016-Feb-22 Mon 1.21 1.23 ### ### ### ### 0.0
2016-Feb-19 Fri 1.155 1.225 ### 1.21 1,168,772 715,872 ### ### ###
2016-Feb-18 Thu ### ### 1.145 ### ### ### 0.0
2016-Feb-17 Wed ### ### ### ### ### ### 0.0
2016-Feb-16 Tue ### ### 1.085 ### 1,448,351 ### 9.8 9.8 0.0
2016-Feb-15 Mon 1.22 1.22 1.125 ### 1,067,774 ### ### ### 0.0
2016-Feb-12 Fri ### 1.21 ### 1.2 841,742 509,253 79.3 79.3 0.1
2016-Feb-11 Thu ### 1.22 ### ### 491,725 299,952 ### ### 0.0
2016-Feb-10 Wed ### ### ### ### 1,229,128 0 87.3 87.3 0.0
2016-Feb-09 Tue 1.155 ### ### ### 87.7 87.7 0.0
2016-Feb-08 Mon 1.185 ### ### 1.185 949,546 0 67.6 67.6 0.1
2016-Feb-05 Fri 1.24 1.24 ### 1.21 699,279 433,552 13.8 13.8 ###
2016-Feb-04 Thu 1.23 1.25 ### 1.24 ### ### 0.1
2016-Feb-03 Wed 1.2 ### 1.2 1.225 88.8 88.8 0.1
2016-Feb-02 Tue 1.29 1.29 ### 1.23 1,709,979 ### ### ### 0.1
2016-Feb-01 Mon ### ### ### 1.29 1,931,280 0 10.8 10.8 0.1
2016-Jan-29 Fri 1.25 ### 1.225 ### ### ### 0.0
2016-Jan-28 Thu 1.26 1.27 1.23 1.245 678,183 847,728 ### ### 0.1
2016-Jan-27 Wed 1.27 1.28 1.2 1.25 3,442,976 ### 23.7 23.7 ###
2016-Jan-25 Mon ### 1.285 ### 1.275 1,916,884 ### ### ### ###
2016-Jan-22 Fri ### 1.23 1.127 1.2 84.9 84.9 0.1
2016-Jan-21 Thu ### ### ### ### 92.6 92.6 0.0
2016-Jan-20 Wed 1.055 1.075 1.047 1.055 2,200,924 2,335,180 ### ### 0.1
2016-Jan-19 Tue 1.045 ### ### ### ### ### 0.0
2016-Jan-18 Mon 1 ### 1 1.025 2,197,784 ### ### ### ###
2016-Jan-15 Fri ### ### ### ### 6,020,725 0 ### ### 0.0
2016-Jan-14 Thu ### ### ### ### ### ### 0.0
2016-Jan-13 Wed ### ### ### ### ### ### 0.0
2016-Jan-12 Tue ### ### ### ### 4,433,523 0 ### ### 0.0
2016-Jan-11 Mon ### ### ### ### 10,158,972 0 1.1 1.1 0.0
2016-Jan-08 Fri 1.44 1.46 ### 1.44 ### ### 0.1
2016-Jan-07 Thu ### 1.525 ### ### 16.1 16.1 0.0
2016-Jan-06 Wed ### ### 1.51 ### 2,340,787 ### ### ### 0.0
2016-Jan-05 Tue 1.54 ### 1.525 ### ### ### 0.0
2016-Jan-04 Mon 1.58 1.585 1.53 1.57 612,177 ### 26.9 26.9 0.1
2015-Dec-31 Thu 1.51 1.57 ### 1.57 ### ### 0.1
2015-Dec-30 Wed 1.51 1.51 1.48 1.5 ### ### 0.1
2015-Dec-29 Tue 1.485 1.51 1.47 1.485 886,584 ### ### ### ###
2015-Dec-24 Thu 1.52 1.52 1.48 ### ### ### 0.0
2015-Dec-23 Wed ### ### 1.485 ### ### ### 0.0
2015-Dec-22 Tue 1.475 1.59 1.475 1.57 94.7 94.7 0.1
2015-Dec-21 Mon 1.53 ### 1.45 1.475 9.6 9.6 0.1
2015-Dec-18 Fri 1.58 1.58 ### 1.56 20.2 20.2 ###
2015-Dec-17 Thu 1.59 ### 1.585 ### 1,911,522 1,514,881 81.0 81.0 0.0
2015-Dec-16 Wed 1.58 ### 1.54 1.57 2,271,046 ### 22.7 22.7 0.1
2015-Dec-15 Tue 1.56 1.59 1.545 1.56 73.6 73.6 ###
2015-Dec-14 Mon ### 1.625 1.555 1.56 2,377,653 ### 38.1 38.1 ###
2015-Dec-11 Fri ### 1.825 1.58 ### 4,889,273 8,323,987 5.6 5.6 0.0
2015-Dec-10 Thu ### 1.855 ### 1.7 12,714,942 ### 96.0 96.0 ###
2015-Dec-09 Wed 2.29 ### 2.27 2.28 568,956 ### ### ### 0.2
2015-Dec-08 Tue ### ### ### ### 19.6 19.6 0.0
2015-Dec-07 Mon 2.42 2.45 ### ### 26.4 26.4 0.0
2015-Dec-04 Fri 2.45 2.45 ### ### 8.5 8.5 0.0
2015-Dec-03 Thu ### 2.51 ### 2.49 610,921 ### 92.1 92.1 0.2
2015-Dec-02 Wed 2.43 2.46 ### 2.42 ### ### 0.2
2015-Dec-01 Tue 2.43 2.43 2.4 2.41 21.1 21.1 0.2
2015-Nov-30 Mon ### 2.43 ### 2.43 1,450,379 ### ### ### ###
2015-Nov-27 Fri ### 2.4 ### ### 256,072 307,286 33.3 33.3 0.0
2015-Nov-26 Thu ### 2.4 ### ### 336,254 ### ### ### 0.0
2015-Nov-25 Wed ### 2.41 ### ### ### ### 0.0
2015-Nov-24 Tue 2.44 2.45 ### ### 13.8 13.8 0.0
2015-Nov-23 Mon 2.52 2.56 2.42 2.43 11.0 11.0 ###
2015-Nov-20 Fri ### 2.43 ### 2.43 1,196,574 ### 94.2 94.2 ###
2015-Nov-19 Thu ### ### 2.28 ### 1,023,887 ### ### ### 0.0
2015-Nov-18 Wed ### 2.4 ### ### 503,026 ### ### ### 0.0
2015-Nov-17 Tue 2.29 ### 2.27 ### 91.7 91.7 0.0
2015-Nov-16 Mon ### ### 2.26 2.26 15.2 15.2 ###
2015-Nov-13 Fri 2.28 ### 2.26 2.28 1,082,948 ### 72.7 72.7 0.2
2015-Nov-12 Thu 2.25 ### 2.25 ### 431,929 485,920 87.8 87.8 0.0
2015-Nov-11 Wed 2.21 2.26 ### 2.25 ### ### ###
2015-Nov-10 Tue 2.27 2.29 2.2 2.21 14.7 14.7 0.2
2015-Nov-09 Mon 2.24 ### 2.23 2.27 86.7 86.7 0.2
2015-Nov-06 Fri 2.24 2.28 2.2 2.22 ### ### 0.2
2015-Nov-05 Thu 2.29 2.29 2.23 2.25 507,756 1,147,528 18.6 18.6 ###
2015-Nov-04 Wed ### ### 2.27 2.28 ### ### 0.2
2015-Nov-03 Tue 2.26 ### 2.26 ### 1,203,285 ### ### ### 0.0
2015-Nov-02 Mon 2.29 2.41 2.22 2.22 1,574,726 ### 16.1 16.1 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 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 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 2026-02-26 11:27:02 thru 2026-02-26 11:27:04 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000