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

Currently Mon 24-May-06 12:16:14 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 2...

     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 .. Friday 3rd May 2024
Latest price with VOLUME for ASB .. Friday 3rd 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 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
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 ###
2023-Sep-18 Mon ### 1.825 1.78 ### 958,678 ### 32.8 32.8 0.0
2023-Sep-15 Fri 1.81 1.85 1.785 ### ### ### 0.0
2023-Sep-14 Thu ### ### 1.78 ### ### ### 0.0
2023-Sep-13 Wed ### ### 1.85 ### 715,542 661,876 10.5 10.5 0.0
2023-Sep-12 Tue ### ### ### ### 882,279 0 ### ### 0.0
2023-Sep-11 Mon 1.925 ### ### 1.955 725,328 0 84.5 84.5 ###
2023-Sep-08 Fri ### 1.925 1.89 1.925 78.7 78.7 0.1
2023-Sep-07 Thu ### ### 1.88 ### 1,509,540 ### 33.2 33.2 0.0
2023-Sep-06 Wed 1.86 1.88 1.8375 1.85 ### ### 0.1
2023-Sep-05 Tue 1.875 1.88 1.82 1.85 ### ### 0.1
2023-Sep-04 Mon 1.855 ### 1.855 1.885 81.0 81.0 0.1
2023-Sep-01 Fri ### ### 1.8025 ### ### ### 0.0
2023-Aug-31 Thu ### ### ### ### 1,569,453 0 ### ### 0.0
2023-Aug-30 Wed ### ### ### ### 1,228,726 0 22.3 22.3 0.0
2023-Aug-29 Tue 1.89 1.925 1.88 1.89 ### ### ###
2023-Aug-28 Mon 1.88 ### 1.86 1.875 493,744 459,181 ### ### ###
2023-Aug-25 Fri 1.875 ### ### ### 82.2 82.2 0.0
2023-Aug-24 Thu ### ### 1.8525 1.885 26.7 26.7 0.1
2023-Aug-23 Wed ### 1.985 ### ### 1,564,724 1,552,988 31.4 31.4 0.0
2023-Aug-22 Tue 2 ### ### ### 28.0 28.0 0.0
2023-Aug-21 Mon ### ### ### ### 36.1 36.1 0.0
2023-Aug-18 Fri ### ### ### ### 1,107,647 0 ### ### 0.0
2023-Aug-17 Thu ### ### ### ### 613,771 0 ### ### 0.0
2023-Aug-16 Wed ### 2.185 ### ### 739,458 807,857 34.6 34.6 0.0
2023-Aug-15 Tue 2.2 2.2 ### ### 421,458 ### ### ### 0.0
2023-Aug-14 Mon 2.21 2.23 ### 2.2 405,381 ### 37.7 37.7 0.2
2023-Aug-11 Fri ### 2.23 ### 2.23 89.7 89.7 ###
2023-Aug-10 Thu ### ### ### ### ### ### 0.0
2023-Aug-09 Wed 2.23 2.25 ### ### 1,032,589 ### ### ### 0.0
2023-Aug-08 Tue 2.26 ### 2.24 2.25 1,262,875 1,414,420 ### ### ###
2023-Aug-07 Mon 2.25 2.29 2.21 2.21 643,926 ### ### ### 0.2
2023-Aug-04 Fri 2.22 2.24 ### 2.22 67.1 67.1 0.2
2023-Aug-03 Thu 2.2 2.23 ### 2.22 79.2 79.2 0.2
2023-Aug-02 Wed ### 2.27 ### 2.22 84.8 84.8 0.2
2023-Aug-01 Tue 2.2 2.23 ### 2.21 858,144 ### 71.6 71.6 0.2
2023-Jul-31 Mon 2.2 ### 2.2 2.2 ### ### 0.2
2023-Jul-28 Fri 2.25 2.25 2.2 2.22 1,546,784 ### 25.3 25.3 0.2
2023-Jul-27 Thu 2.26 2.29 2.21 2.27 2,017,851 ### ### ### 0.2
2023-Jul-26 Wed ### ### ### ### 8,146,476 0 97.7 97.7 0.0
2023-Jul-25 Tue 2.57 2.57 2.57 2.57 0 ###
2023-Jul-24 Mon 2.57 2.57 2.57 2.57 0 ###
2023-Jul-21 Fri ### ### 2.55 2.57 1,198,975 ### 23.5 23.5 ###
2023-Jul-20 Thu 2.7 2.7 ### ### 1,127,281 1,521,829 18.9 18.9 0.0
2023-Jul-19 Wed 2.75 2.76 ### 2.7 ### ### 0.2
2023-Jul-18 Tue 2.76 2.77 2.73 2.73 31.2 31.2 ###
2023-Jul-17 Mon 2.76 2.77 2.71 2.75 506,026 ### 37.2 37.2 ###
2023-Jul-14 Fri 2.72 2.75 ### 2.74 494,544 ### 68.5 68.5 0.2
2023-Jul-13 Thu 2.81 2.82 2.71 2.71 1,035,582 2,863,384 10.8 10.8 ###
2023-Jul-12 Wed 2.8 2.84 2.78 2.81 716,555 ### ### ### ###
2023-Jul-11 Tue ### 2.81 ### 2.79 ### ### ###
2023-Jul-10 Mon 2.7 2.74 ### ### ### ### 0.0
2023-Jul-07 Fri ### ### ### ### 735,674 0 ### ### 0.0
2023-Jul-06 Thu ### 2.74 2.685 2.73 84.9 84.9 ###
2023-Jul-05 Wed ### ### 2.59 ### 1,226,677 1,588,546 81.4 81.4 0.0
2023-Jul-04 Tue 2.49 ### 2.47 ### ### ### 0.0
2023-Jul-03 Mon ### ### ### ### 523,247 0 15.2 15.2 0.0
2023-Jun-30 Fri ### ### ### ### ### ### 0.0
2023-Jun-29 Thu ### ### 2.285 ### ### ### 0.0
2023-Jun-28 Wed 2.41 2.42 ### ### 807,478 977,048 ### ### 0.0
2023-Jun-27 Tue 2.44 2.44 ### 2.4 ### ### ###
2023-Jun-26 Mon ### 2.48 ### 2.46 421,156 ### 89.6 89.6 0.2
2023-Jun-23 Fri 2.42 2.46 ### 2.42 455,046 ### ### ### 0.2
2023-Jun-22 Thu 2.42 2.44 ### ### 416,058 ### ### ### 0.0
2023-Jun-21 Wed 2.41 2.47 2.4 2.45 ### ### 0.2
2023-Jun-20 Tue 2.44 2.45 ### 2.44 67.6 67.6 0.2
2023-Jun-19 Mon 2.52 2.53 2.41 2.46 ### ### 0.2
2023-Jun-16 Fri 2.4 2.5 ### 2.5 2,293,477 2,866,846 87.5 87.5 0.2
2023-Jun-15 Thu ### ### 2.27 2.29 ### ### ###
2023-Jun-14 Wed 2.27 2.29 2.22 2.24 479,188 ### 30.2 30.2 ###
2023-Jun-13 Tue ### ### 2.28 ### 435,123 496,040 30.4 30.4 0.0
2023-Jun-09 Fri 2.4 2.43 ### ### 1,061,853 1,290,151 14.0 14.0 0.0
2023-Jun-08 Thu 2.4 2.42 ### 2.4 76.4 76.4 ###
2023-Jun-07 Wed 2.28 ### 2.27 ### ### ### 0.0
2023-Jun-06 Tue 2.27 ### 2.2 2.25 2,818,779 3,100,656 ### ### ###
2023-Jun-05 Mon 2.2 2.26 2.155 2.21 ### ### 0.2
2023-Jun-02 Fri ### ### ### ### ### ### 0.0
2023-Jun-01 Thu 1.975 ### 1.975 ### ### ### 0.0
2023-May-31 Wed 1.89 ### 1.88 ### 1,333,879 1,253,846 ### ### 0.0
2023-May-30 Tue ### 1.945 1.8875 ### 30.4 30.4 0.0
2023-May-29 Mon 1.87 ### 1.84 ### 721,948 ### 85.6 85.6 0.0
2023-May-26 Fri 1.86 1.87 1.81 1.83 ### ### ###
2023-May-25 Thu 1.87 1.885 1.845 ### 40.0 40.0 0.0
2023-May-24 Wed ### ### 1.87 1.89 ### ### ###
2023-May-23 Tue ### 1.975 ### ### 15.4 15.4 0.0
2023-May-22 Mon ### ### 2 2 2,072,689 2,072,689 23.5 23.5 0.1
2023-May-19 Fri 1.88 ### 1.87 ### ### ### 0.0
2023-May-18 Thu ### 1.6375 1.59 ### ### ### 0.0
2023-May-17 Wed ### ### ### 1.625 403,724 0 ### ### ###
2023-May-16 Tue ### ### ### ### ### ### 0.0
2023-May-15 Mon ### ### ### 1.655 294,686 0 29.2 29.2 0.1
2023-May-12 Fri 1.685 1.7 ### ### ### ### 0.0
2023-May-11 Thu 1.685 1.6875 1.655 1.675 238,971 399,380 ### ### ###
2023-May-10 Wed 1.685 ### ### ### 276,225 0 33.9 33.9 0.0
2023-May-09 Tue ### 1.7 ### 1.7 78.8 78.8 ###
2023-May-08 Mon 1.675 ### ### ### 76.8 76.8 0.0
2023-May-05 Fri ### 1.675 ### ### 285,282 238,923 77.9 77.9 0.0
2023-May-04 Thu 1.655 ### ### ### ### ### 0.0
2023-May-03 Wed ### 1.685 ### 1.685 85.3 85.3 ###
2023-May-02 Tue ### 1.675 ### 1.655 43.5 43.5 0.1
2023-May-01 Mon ### ### ### ### 609,188 0 ### ### 0.0
2023-Apr-28 Fri ### ### ### 1.655 ### ### 0.1
2023-Apr-27 Thu ### 1.685 ### 1.645 ### ### 0.1
2023-Apr-26 Wed ### 1.7 ### 1.655 365,720 ### ### ### 0.1
2023-Apr-24 Mon 1.685 ### ### ### ### ### 0.0
2023-Apr-21 Fri ### 1.675 ### 1.675 318,147 266,448 77.2 77.2 ###
2023-Apr-20 Thu ### ### 1.6275 ### 20.8 20.8 0.0
2023-Apr-19 Wed 1.675 ### ### 1.655 954,689 0 ### ### 0.1
2023-Apr-18 Tue ### ### 1.655 1.685 1,923,983 ### ### ### ###
2023-Apr-17 Mon 1.7 1.71 ### 1.685 32.6 32.6 ###
2023-Apr-14 Fri 1.7 ### 1.675 1.7 323,845 271,220 ### ### ###
2023-Apr-13 Thu ### 1.7125 ### 1.685 634,127 542,971 ### ### ###
2023-Apr-12 Wed 1.74 1.74 1.7 ### 22.3 22.3 0.0
2023-Apr-11 Tue ### 1.745 ### ### ### ### 0.0
2023-Apr-06 Thu ### 1.71 ### 1.71 77.5 77.5 0.1
2023-Apr-05 Wed 1.7 1.71 ### 1.685 29.4 29.4 ###
2023-Apr-04 Tue ### 1.7 1.625 1.7 962,880 1,600,788 87.8 87.8 ###
2023-Apr-03 Mon ### 1.7 1.58 ### 85.1 85.1 0.0
2023-Mar-31 Fri 1.74 1.755 ### 1.725 23.6 23.6 ###
2023-Mar-30 Thu 1.76 1.775 1.725 1.725 ### ### ###
2023-Mar-29 Wed 1.725 1.78 1.7125 1.76 ### ### 0.1
2023-Mar-28 Tue 1.73 1.7425 ### ### 878,785 765,641 23.7 23.7 0.0
2023-Mar-27 Mon 1.71 1.8 1.71 1.725 81.1 81.1 ###
2023-Mar-24 Fri 1.75 1.75 1.7 ### 419,387 723,442 ### ### 0.0
2023-Mar-23 Thu 1.72 1.725 ### ### 571,241 ### ### ### 0.0
2023-Mar-22 Wed 1.77 1.77 ### ### 429,075 ### 21.5 21.5 0.0
2023-Mar-21 Tue 1.775 1.775 1.72 1.745 838,522 ### ### ### 0.1
2023-Mar-20 Mon 1.8 ### 1.73 1.745 ### ### 0.1
2023-Mar-17 Fri 1.81 ### 1.78 ### ### ### 0.0
2023-Mar-16 Thu 1.79 1.8 1.76 1.775 ### ### ###
2023-Mar-15 Wed 1.8 ### 1.755 1.79 1,289,024 ### ### ### 0.1
2023-Mar-14 Tue 1.845 1.86 1.81 1.82 1,115,151 ### ### ### ###
2023-Mar-13 Mon 1.875 1.875 ### 1.84 26.3 26.3 ###
2023-Mar-10 Fri ### ### 1.855 ### 1,638,783 1,519,971 ### ### 0.0
2023-Mar-09 Thu ### ### 1.885 ### 1,382,156 1,302,682 ### ### 0.0
2023-Mar-08 Wed 1.885 1.885 1.8525 1.875 699,485 ### ### ### ###
2023-Mar-07 Tue 1.87 1.89 1.845 1.88 71.6 71.6 0.1
2023-Mar-06 Mon 1.825 ### ### 1.86 ### ### 0.1
2023-Mar-03 Fri 1.83 1.8325 ### 1.82 497,545 455,875 32.4 32.4 ###
2023-Mar-02 Thu 1.855 1.855 ### ### ### ### 0.0
2023-Mar-01 Wed 1.825 1.855 1.8075 1.845 ### ### ###
2023-Feb-28 Tue 1.84 1.84 1.77 1.81 23.1 23.1 ###
2023-Feb-27 Mon 1.85 1.85 1.775 1.78 ### ### 0.1
2023-Feb-24 Fri 1.83 ### 1.8 ### 67.2 67.2 0.0


<< 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 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 2024-05-06 12:16:14 thru 2024-05-06 12:16:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000