End of day Prices (full format), 169 Days for (ASB) AUSTAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.01 |
2006-Oct-20 Fri
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| 3.25
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| 3.24
| ###
| 3.24
| 3.24
| 43,876
| 71,079
| ###
| ###
| ### |
2006-Oct-12 Thu
| 3.26
| 3.28
| 3.25
| 3.25
| 169,624
| 553,822
| ###
| ###
| 0.2 |
2006-Oct-11 Wed
| 3.22
| 3.29
| 3.22
| 3.27
|
|
| 77.1
| 77.1
| ### |
2006-Oct-10 Tue
| ###
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
| 268,971
| 0
| ###
| ###
| 0.0 |
2006-Oct-03 Tue
| ###
| 3.21
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2006-Oct-02 Mon
| ###
| 3.2
| ###
| ###
| 94,987
| 151,979
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| ###
| 3.24
| ###
| 3.22
|
|
| 69.6
| 69.6
| 0.2 |
2006-Sep-28 Thu
| ###
| 3.24
| ###
| 3.22
| 265,354
| 429,873
| 75.7
| 75.7
| 0.2 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-25 Mon
| 3.21
| 3.23
| ###
| ###
| 228,053
| ###
| 25.6
| 25.6
| 0.0 |
2006-Sep-22 Fri
| 3.29
| 3.29
| 3.21
| 3.24
|
|
| 16.5
| 16.5
| ### |
2006-Sep-21 Thu
| ###
| 3.4
| ###
| ###
| 260,846
| ###
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| 3.4
| ###
| ###
| 277,258
| ###
| 77.1
| 77.1
| 0.0 |
2006-Sep-19 Tue
| ###
| 3.4
| ###
| ###
| 328,057
| ###
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
| 292,059
| 0
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| 3.29
| ###
| 3.26
| 3.28
| 139,984
| 228,173
| 30.9
| 30.9
| 0.2 |
2006-Sep-14 Thu
| 3.25
| ###
| 3.25
| 3.27
|
|
| 67.4
| 67.4
| ### |
2006-Sep-13 Wed
| 3.25
| 3.28
| 3.25
| 3.28
| 1,210,429
| 3,952,050
| 74.2
| 74.2
| 0.2 |
2006-Sep-12 Tue
| 3.25
| 3.29
| 3.25
| 3.26
|
|
| 83.2
| 83.2
| 0.2 |
2006-Sep-11 Mon
| 3.2
| ###
| ###
| 3.26
| 147,825
| 0
| ###
| ###
| 0.2 |
2006-Sep-08 Fri
| 3.22
| 3.22
| 3.2
| 3.21
| 175,788
| 564,279
| ###
| ###
| ### |
2006-Sep-07 Thu
| 3.25
| 3.27
| 3.2
| 3.22
| 213,485
| 690,623
| 22.0
| 22.0
| 0.2 |
2006-Sep-06 Wed
| 3.27
| 3.29
| 3.23
| 3.24
| 290,444
| 946,847
| ###
| ###
| ### |
2006-Sep-05 Tue
| 3.21
| 3.25
| 3.2
| 3.24
| 289,074
| ###
| ###
| ###
| ### |
2006-Sep-04 Mon
| 3.23
| 3.23
| 3.21
| 3.21
|
|
| 26.5
| 26.5
| ### |
2006-Sep-01 Fri
| 3.21
| 3.24
| 3.2
| 3.23
| 125,129
| ###
| 73.8
| 73.8
| ### |
2006-Aug-31 Thu
| 3.22
| 3.24
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Aug-30 Wed
| 3.22
| 3.23
| 3.21
| 3.21
|
|
| 30.3
| 30.3
| ### |
2006-Aug-29 Tue
| 3.23
| 3.24
| 3.22
| 3.23
|
|
| 66.5
| 66.5
| ### |
2006-Aug-28 Mon
| 3.28
| 3.29
| ###
| 3.22
| 352,483
| ###
| 19.5
| 19.5
| 0.2 |
2006-Aug-25 Fri
| 3.29
| 3.29
| 3.27
| 3.28
|
|
| ###
| ###
| 0.2 |
2006-Aug-24 Thu
| 3.29
| ###
| 3.26
| 3.26
| 89,645
| 146,121
| ###
| ###
| 0.2 |
2006-Aug-23 Wed
| 3.29
| ###
| 3.25
| 3.29
| 326,622
| ###
| 64.3
| 64.3
| ### |
2006-Aug-22 Tue
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| 3.29
| ###
| 233,953
| 384,852
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| 3.28
| ###
| 3.25
| 3.29
|
|
| 67.6
| 67.6
| ### |
2006-Aug-17 Thu
| 3.25
| ###
| 3.25
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2006-Aug-16 Wed
| 3.28
| ###
| 3.28
| 3.29
|
|
| 79.5
| 79.5
| ### |
2006-Aug-15 Tue
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2006-Aug-14 Mon
| 3.28
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-11 Fri
| 3.25
| ###
| 3.25
| 3.25
|
|
| 69.8
| 69.8
| 0.2 |
2006-Aug-10 Thu
| ###
| ###
| 3.25
| 3.25
| 70,954
| ###
| 16.3
| 16.3
| 0.2 |
2006-Aug-09 Wed
| ###
| ###
| 3.26
| ###
| 186,340
| ###
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| 3.25
| ###
| 3.21
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| 3.28
| ###
| 3.26
| 3.26
|
|
| 29.6
| 29.6
| 0.2 |
2006-Aug-04 Fri
| 3.23
| ###
| 3.23
| 3.25
|
|
| 78.1
| 78.1
| 0.2 |
2006-Aug-03 Thu
| 3.2
| 3.22
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2006-Aug-02 Wed
| ###
| 3.26
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2006-Aug-01 Tue
| ###
| 3.2
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2006-Jul-31 Mon
| 3.26
| 3.26
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2006-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| 3.25
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| 3.28
| 3.28
| 3.24
| 3.25
| 567,448
| 1,849,880
| ###
| ###
| 0.2 |
2006-Jul-24 Mon
| 3.24
| 3.28
| 3.2
| 3.26
|
|
| 80.6
| 80.6
| 0.2 |
2006-Jul-21 Fri
| 3.26
| ###
| 3.2
| 3.25
| 536,845
| 858,952
| 33.9
| 33.9
| 0.2 |
2006-Jul-20 Thu
| ###
| 3.25
| ###
| 3.23
| 1,110,742
| 1,804,955
| 83.2
| 83.2
| ### |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
| 827,755
| 0
| 89.4
| 89.4
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| 2.88
| ###
| 277,828
| 400,072
| 73.6
| 73.6
| 0.0 |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
| 333,487
| 0
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
| 689,056
| 0
| 78.5
| 78.5
| 0.0 |
2006-Jul-12 Wed
| 2.89
| ###
| 2.88
| 2.89
|
|
| ###
| ###
| ### |
2006-Jul-11 Tue
| 2.84
| ###
| 2.84
| 2.88
|
|
| ###
| ###
| 0.2 |
2006-Jul-10 Mon
| 2.84
| 2.85
| 2.82
| 2.84
|
|
| ###
| ###
| 0.2 |
2006-Jul-07 Fri
| 2.86
| 2.89
| 2.81
| 2.84
|
|
| 23.5
| 23.5
| 0.2 |
2006-Jul-06 Thu
| 2.8
| ###
| 2.79
| 2.85
|
|
| ###
| ###
| ### |
2006-Jul-05 Wed
| 2.81
| 2.84
| 2.76
| 2.8
| 345,488
| ###
| 28.5
| 28.5
| 0.2 |
2006-Jul-04 Tue
| 2.87
| ###
| 2.81
| 2.84
|
|
| 24.6
| 24.6
| 0.2 |
2006-Jul-03 Mon
| ###
| ###
| 2.87
| ###
| 281,654
| 404,173
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| ###
| 3
| ###
| ###
| 375,889
| ###
| 70.9
| 70.9
| 0.0 |
2006-Jun-28 Wed
| 2.88
| ###
| 2.87
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| 2.86
| 2.89
|
|
| ###
| ###
| ### |
2006-Jun-26 Mon
| ###
| ###
| 2.89
| ###
| 74,927
| ###
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| 2.85
| ###
| 174,882
| ###
| 88.2
| 88.2
| 0.0 |
2006-Jun-22 Thu
| 2.89
| ###
| 2.88
| 2.89
|
|
| 63.6
| 63.6
| ### |
2006-Jun-21 Wed
| ###
| ###
| 2.88
| 2.88
| 825,750
| 1,189,080
| ###
| ###
| 0.2 |
2006-Jun-20 Tue
| ###
| ###
| 2.89
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2006-Jun-19 Mon
| ###
| 3
| ###
| ###
| 415,249
| 622,873
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| 2.84
| 2.85
| 2.84
| 2.85
| 266,189
| ###
| ###
| ###
| ### |
2006-Jun-15 Thu
| 2.8
| 2.83
| 2.79
| 2.81
|
|
| 63.9
| 63.9
| ### |
2006-Jun-14 Wed
| 2.72
| 2.79
| 2.72
| 2.77
| 546,223
| 1,504,844
| ###
| ###
| 0.2 |
2006-Jun-13 Tue
| 2.7
| 2.8
| ###
| 2.8
| 483,287
| ###
| 96.4
| 96.4
| 0.2 |
2006-Jun-09 Fri
| 2.74
| 2.74
| 2.7
| 2.73
| 321,527
| 874,553
| 34.7
| 34.7
| ### |
2006-Jun-08 Thu
| 2.71
| 2.74
| 2.71
| 2.73
|
|
| 87.1
| 87.1
| ### |
2006-Jun-07 Wed
| ###
| 2.72
| ###
| 2.71
| 317,851
| 432,277
| 90.2
| 90.2
| ### |
2006-Jun-06 Tue
| 2.57
| ###
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-05 Mon
| 2.51
| 2.58
| 2.51
| 2.57
| 311,270
| 792,182
| ###
| ###
| ### |
2006-Jun-02 Fri
| 2.48
| 2.56
| 2.48
| 2.54
|
|
| ###
| ###
| ### |
2006-Jun-01 Thu
| 2.5
| 2.58
| 2.48
| 2.5
| 643,083
| ###
| 68.1
| 68.1
| 0.2 |
2006-May-31 Wed
| 2.51
| 2.58
| 2.49
| 2.52
|
|
| ###
| ###
| ### |
2006-May-30 Tue
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-26 Fri
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-25 Thu
| ###
| ###
| 2.5
| ###
| 446,943
| 558,678
| ###
| ###
| 0.0 |
2006-May-24 Wed
| ###
| 2.71
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-22 Mon
| 2.71
| 2.75
| ###
| 2.7
| 220,522
| ###
| ###
| ###
| 0.2 |
2006-May-19 Fri
| 2.79
| 2.79
| 2.7
| 2.75
| 563,887
| ###
| 18.6
| 18.6
| ### |
2006-May-18 Thu
| 2.79
| 2.82
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2006-May-17 Wed
| 2.8
| 2.85
| 2.8
| 2.83
| 760,848
| ###
| ###
| ###
| 0.2 |
2006-May-16 Tue
| 2.78
| 2.85
| 2.78
| 2.8
|
|
| 79.3
| 79.3
| 0.2 |
2006-May-15 Mon
| 2.75
| 2.79
| ###
| 2.72
|
|
| 36.7
| 36.7
| 0.2 |
2006-May-12 Fri
| 2.83
| 2.85
| 2.8
| 2.83
|
|
| 71.2
| 71.2
| 0.2 |
2006-May-11 Thu
| 2.85
| 2.88
| 2.83
| 2.83
| 677,454
| ###
| ###
| ###
| 0.2 |
2006-May-10 Wed
| 2.8
| 2.86
| 2.8
| 2.86
| 568,642
| 1,609,256
| 82.8
| 82.8
| 0.2 |
2006-May-09 Tue
| 2.71
| 2.81
| 2.7
| 2.8
|
|
| 89.9
| 89.9
| 0.2 |
2006-May-08 Mon
| ###
| 2.72
| ###
| 2.71
|
|
| 88.7
| 88.7
| ### |
2006-May-05 Fri
| 2.56
| ###
| 2.56
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2006-May-04 Thu
| 2.58
| ###
| 2.55
| 2.56
|
|
| 37.9
| 37.9
| 0.2 |
2006-May-03 Wed
| 2.58
| ###
| 2.55
| ###
| 66,070
| ###
| ###
| ###
| 0.0 |
2006-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2006-May-01 Mon
| 2.57
| ###
| 2.57
| ###
| 41,826
| 53,746
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| 2.54
| ###
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| 2.55
| ###
| 2.47
| 2.56
|
|
| ###
| ###
| 0.2 |
2006-Apr-26 Wed
| ###
| ###
| 2.44
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 2.7
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| 2.75
| ###
| 2.7
| 174,677
| 240,180
| ###
| ###
| 0.2 |
2006-Apr-20 Thu
| 2.76
| 2.77
| ###
| ###
| 393,256
| 544,659
| 6.4
| 6.4
| 0.0 |
2006-Apr-19 Wed
| 2.78
| 2.79
| ###
| 2.73
| 303,672
| 423,622
| ###
| ###
| ### |
2006-Apr-18 Tue
| 2.72
| 2.81
| 2.7
| 2.78
| 440,256
| ###
| 82.7
| 82.7
| 0.2 |
2006-Apr-13 Thu
| ###
| 2.71
| ###
| 2.7
|
|
| 78.0
| 78.0
| 0.2 |
2006-Apr-11 Tue
| 2.52
| 2.56
| 2.51
| 2.55
|
|
| 76.5
| 76.5
| 0.2 |
2006-Apr-10 Mon
| 2.5
| 2.5
| 2.5
| 2.5
| 27,386
| ###
| 72.0
| 72.0
| 0.2 |
2006-Apr-07 Fri
| 2.51
| 2.51
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
2006-Apr-06 Thu
| 2.49
| 2.5
| 2.46
| 2.5
| 171,327
| ###
| 66.1
| 66.1
| 0.2 |
2006-Apr-05 Wed
| 2.47
| 2.5
| 2.47
| 2.49
|
|
| 71.9
| 71.9
| 0.2 |
2006-Apr-04 Tue
| 2.49
| 2.52
| 2.45
| 2.51
|
|
| ###
| ###
| ### |
2006-Apr-03 Mon
| 2.43
| 2.53
| 2.43
| 2.51
|
|
| 88.8
| 88.8
| ### |
2006-Mar-31 Fri
| 2.45
| 2.47
| 2.43
| 2.43
| 149,580
| 366,471
| 24.7
| 24.7
| ### |
2006-Mar-30 Thu
| 2.49
| 2.52
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2006-Mar-29 Wed
| 2.5
| 2.53
| 2.43
| 2.49
|
|
| ###
| ###
| 0.2 |
2006-Mar-28 Tue
| 2.5
| 2.58
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2006-Mar-27 Mon
| 2.58
| ###
| 2.43
| 2.49
|
|
| 10.0
| 10.0
| 0.2 |
2006-Mar-24 Fri
| 2.55
| 2.56
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2006-Mar-23 Thu
| 2.5
| 2.56
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2006-Mar-22 Wed
| 2.5
| 2.51
| 2.49
| 2.5
| 493,142
| 1,232,855
| ###
| ###
| 0.2 |
2006-Mar-21 Tue
| 2.58
| 2.59
| 2.49
| 2.49
|
|
| 11.3
| 11.3
| 0.2 |
2006-Mar-20 Mon
| 2.44
| 2.56
| 2.44
| 2.56
|
|
| ###
| ###
| 0.2 |
2006-Mar-17 Fri
| 2.43
| 2.45
| 2.43
| 2.43
| 370,856
| 904,888
| 68.2
| 68.2
| ### |
2006-Mar-16 Thu
| ###
| 2.45
| ###
| 2.42
| 519,857
| 636,824
| ###
| ###
| 0.2 |
2006-Mar-15 Wed
| 2.46
| 2.46
| 2.28
| ###
| 258,678
| ###
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| 2.46
| 2.48
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2006-Mar-13 Mon
| 2.46
| 2.46
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2006-Mar-10 Fri
| 2.45
| 2.47
| 2.44
| 2.45
| 376,824
| ###
| ###
| ###
| 0.2 |
2006-Mar-09 Thu
| 2.45
| 2.46
| 2.42
| 2.45
| 1,130,672
| ###
| 63.7
| 63.7
| 0.2 |
2006-Mar-08 Wed
| 2.47
| 2.48
| 2.42
| 2.46
|
|
| ###
| ###
| 0.2 |
2006-Mar-07 Tue
| 2.43
| 2.47
| 2.43
| 2.47
| 727,586
| 1,782,585
| 82.6
| 82.6
| ### |
2006-Mar-06 Mon
| 2.43
| 2.49
| 2.4
| 2.42
| 691,444
| 1,690,580
| 33.2
| 33.2
| 0.2 |
2006-Mar-03 Fri
| ###
| 2.4
| 2.29
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2006-Mar-02 Thu
| 2.2
| 2.28
| 2.2
| 2.28
| 767,926
| 1,720,154
| ###
| ###
| 0.2 |
2006-Mar-01 Wed
| ###
| 2.23
| ###
| 2.23
|
|
| 89.6
| 89.6
| ### |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
| 307,459
| 0
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| 2.23
| 2.25
| ###
| ###
| 495,240
| 557,145
| 15.3
| 15.3
| 0.0 |
2006-Feb-24 Fri
| ###
| 2.23
| ###
| 2.21
| 152,070
| 169,558
| ###
| ###
| 0.2 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
| 611,540
| 0
| 19.4
| 19.4
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|