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 02:58:57 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 27...

     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
2001-Jan-08 Mon 1.7 1.7 1.7 1.7 73.7 73.7 ###
2001-Jan-05 Fri 1.75 1.75 1.75 1.75 ### ### 0.1
2001-Jan-04 Thu 1.79 1.79 1.79 1.79 ### ### 0.1
2001-Jan-03 Wed 1.74 1.8 ### 1.8 93.3 93.3 0.1
2001-Jan-01 Mon 1.72 1.8 1.72 1.8 9,175 16,148 89.3 89.3 0.1
2000-Dec-29 Fri 1.72 1.8 1.72 1.8 9,175 16,148 89.3 89.3 0.1
2000-Dec-28 Thu 1.72 1.78 1.72 1.78 93.1 93.1 0.1
2000-Dec-27 Wed 1.77 1.77 1.77 1.77 67.5 67.5 ###
2000-Dec-26 Tue 1.7 1.73 ### 1.73 ### ### ###
2000-Dec-25 Mon 1.7 1.73 ### 1.73 ### ### ###
2000-Dec-22 Fri 1.7 1.73 ### 1.73 ### ### ###
2000-Dec-21 Thu 1.74 1.74 1.73 1.73 ### ### ###
2000-Dec-20 Wed 1.75 1.75 1.74 1.74 ### ### 0.1
2000-Dec-19 Tue 1.81 1.81 1.77 1.77 22.0 22.0 ###
2000-Dec-18 Mon 1.81 1.81 1.81 1.81 74.6 74.6 ###
2000-Dec-15 Fri 1.81 1.81 1.79 1.81 18,259 ### 80.1 80.1 ###
2000-Dec-14 Thu 1.81 1.86 1.8 1.84 55,159 100,940 83.2 83.2 ###
2000-Dec-13 Wed 1.85 1.86 1.83 1.86 23,758 ### ### ### 0.1
2000-Dec-12 Tue 1.86 1.86 1.85 1.85 24,371 ### ### ### 0.1
2000-Dec-11 Mon 1.86 1.89 1.8 1.86 134,970 ### ### ### 0.1
2000-Dec-08 Fri 1.73 1.81 1.73 1.76 83.3 83.3 0.1
2000-Dec-07 Thu 1.7 1.74 ### 1.74 87.2 87.2 0.1
2000-Dec-06 Wed ### ### ### ### ### ### 0.0
2000-Dec-05 Tue 1.7 1.7 ### 1.7 ### ### ###
2000-Dec-04 Mon 1.75 1.75 1.75 1.75 1,750 ### 72.1 72.1 0.1
2000-Dec-01 Fri 1.71 1.75 1.71 1.75 84.7 84.7 0.1
2000-Nov-30 Thu 1.85 1.85 1.77 1.82 83,823 ### ### ### ###
2000-Nov-29 Wed ### ### 1.84 1.86 ### ### 0.1
2000-Nov-28 Tue 1.85 ### 1.85 ### 79,150 ### ### ### 0.0
2000-Nov-27 Mon 1.74 1.83 1.74 1.83 40,720 72,685 94.4 94.4 ###
2000-Nov-24 Fri ### 1.7 ### 1.7 37,583 31,945 ### ### ###
2000-Nov-23 Thu ### 1.7 ### 1.7 61,657 ### ### ### ###
2000-Nov-22 Wed ### ### ### ### 211,870 0 72.3 72.3 0.0
2000-Nov-21 Tue ### ### ### ### 8,970 0 ### ### 0.0
2000-Nov-20 Mon ### ### ### ### 91,372 0 ### ### 0.0
2000-Nov-17 Fri ### ### ### ### ### ### 0.0
2000-Nov-16 Thu ### ### ### ### ### ### 0.0
2000-Nov-15 Wed ### ### ### ### 69.2 69.2 0.0
2000-Nov-13 Mon ### 1.8 ### ### ### ### 0.0
2000-Nov-10 Fri ### ### ### ### ### ### 0.0
2000-Nov-09 Thu ### ### ### ### ### ### 0.0
2000-Nov-08 Wed ### ### ### ### 72.9 72.9 0.0
2000-Nov-07 Tue ### ### ### ### 35,653 0 23.2 23.2 0.0
2000-Nov-06 Mon ### ### ### ### 79.9 79.9 0.0
2000-Nov-03 Fri ### ### ### ### 450 0 ### ### 0.0
2000-Nov-02 Thu ### ### ### ### 67.0 67.0 0.0
2000-Nov-01 Wed ### ### ### ### 28,620 0 ### ### 0.0
2000-Oct-31 Tue ### ### ### ### ### ### 0.0
2000-Oct-30 Mon ### ### ### ### ### ### 0.0
2000-Oct-27 Fri ### ### ### ### 68.9 68.9 0.0
2000-Oct-26 Thu ### ### ### ### ### ### 0.0
2000-Oct-25 Wed ### ### ### ### ### ### 0.0
2000-Oct-24 Tue ### ### ### ### ### ### 0.0
2000-Oct-23 Mon ### ### 1.59 ### 12,352 ### ### ### 0.0
2000-Oct-20 Fri ### ### ### ### 23.1 23.1 0.0
2000-Oct-19 Thu ### ### ### ### 14,125 0 ### ### 0.0
2000-Oct-18 Wed ### ### ### ### 73.1 73.1 0.0
2000-Oct-17 Tue 1.56 ### 1.55 1.55 ### ### ###
2000-Oct-16 Mon 1.58 ### 1.55 ### ### ### 0.0
2000-Oct-13 Fri ### ### ### ### 68.6 68.6 0.0
2000-Oct-12 Thu 1.55 ### 1.55 ### 86,175 66,785 ### ### 0.0
2000-Oct-11 Wed ### ### ### ### 23,825 0 71.8 71.8 0.0
2000-Oct-10 Tue ### ### ### ### ### ### 0.0
2000-Oct-09 Mon ### ### ### ### ### ### 0.0
2000-Oct-06 Fri ### ### ### ### 11,653 0 ### ### 0.0
2000-Oct-05 Thu ### ### ### ### 69.3 69.3 0.0
2000-Oct-04 Wed ### ### ### ### 67,625 0 82.7 82.7 0.0
2000-Oct-03 Tue ### ### ### ### 92.9 92.9 0.0
2000-Sep-28 Thu ### 1.7 ### 1.7 85.7 85.7 ###
2000-Sep-27 Wed ### ### ### ### 14,850 0 ### ### 0.0
2000-Sep-26 Tue ### ### ### ### 18,250 0 ### ### 0.0
2000-Sep-25 Mon ### ### ### ### 26.9 26.9 0.0
2000-Sep-22 Fri ### ### 1.51 ### ### ### 0.0
2000-Sep-21 Thu ### ### ### ### 76.3 76.3 0.0
2000-Sep-20 Wed ### ### ### ### 23.8 23.8 0.0
2000-Sep-19 Tue ### 1.7 ### ### ### ### 0.0
2000-Sep-18 Mon ### ### ### ### 29.3 29.3 0.0
2000-Sep-15 Fri 1.7 1.7 ### 1.7 70.3 70.3 ###
2000-Sep-14 Thu 1.75 1.75 1.75 1.75 3,985 6,973 ### ### 0.1
2000-Sep-13 Wed 1.75 1.75 1.75 1.75 ### ### 0.1
2000-Sep-12 Tue 1.84 1.84 1.82 1.82 ### ### ###
2000-Sep-11 Mon 1.82 1.82 1.82 1.82 ### ### ###
2000-Sep-08 Fri 1.82 1.82 1.82 1.82 69.5 69.5 ###
2000-Sep-07 Thu 1.8 1.85 1.8 1.85 89.1 89.1 0.1
2000-Sep-06 Wed 1.75 1.77 1.75 1.76 12,920 ### ### ### 0.1
2000-Sep-05 Tue ### ### 1.7 1.7 ### ### ###
2000-Sep-04 Mon 1.85 1.85 1.8 1.8 13,580 24,783 ### ### 0.1
2000-Sep-01 Fri 1.88 1.88 1.85 1.85 22,340 ### ### ### 0.1
2000-Aug-31 Thu 1.88 1.88 1.88 1.88 76.9 76.9 0.1
2000-Aug-29 Tue ### ### 1.88 ### ### ### 0.0
2000-Aug-28 Mon ### ### ### ### 53,483 0 36.3 36.3 0.0
2000-Aug-25 Fri ### ### ### ### ### ### 0.0
2000-Aug-24 Thu ### ### ### ### ### ### 0.0
2000-Aug-23 Wed ### ### ### ### 84.7 84.7 0.0
2000-Aug-22 Tue ### ### ### ### 30.4 30.4 0.0
2000-Aug-21 Mon ### ### ### ### 303,080 0 ### ### 0.0
2000-Aug-18 Fri ### ### ### ### ### ### 0.0
2000-Aug-17 Thu ### ### ### ### ### ### 0.0
2000-Aug-16 Wed ### ### ### ### 88.0 88.0 0.0
2000-Aug-15 Tue 1.825 ### 1.825 ### ### ### 0.0
2000-Aug-14 Mon ### ### ### ### ### ### 0.0
2000-Aug-11 Fri ### ### ### ### 25.7 25.7 0.0
2000-Aug-10 Thu ### ### ### ### 70.0 70.0 0.0
2000-Aug-09 Wed ### ### ### ### ### ### 0.0
2000-Aug-07 Mon ### ### ### ### ### ### 0.0
2000-Aug-04 Fri 1.86 ### 1.86 ### 83.6 83.6 0.0
2000-Aug-03 Thu ### ### 1.86 1.89 ### ### ###
2000-Aug-02 Wed ### ### 1.85 ### ### ### 0.0
2000-Aug-01 Tue 1.85 1.88 1.83 1.88 79.8 79.8 0.1
2000-Jul-31 Mon ### ### ### ### 68.6 68.6 0.0
2000-Jul-28 Fri 1.81 1.85 1.81 1.85 164,882 ### ### ### 0.1
2000-Jul-27 Thu 1.8 1.81 1.8 1.8 76.0 76.0 0.1
2000-Jul-26 Wed 1.83 1.83 1.78 1.8 ### ### 0.1
2000-Jul-25 Tue 1.881 1.881 1.85 1.85 36,029 ### ### ### 0.1
2000-Jul-24 Mon 1.88 1.88 1.88 1.88 71.0 71.0 0.1
2000-Jul-21 Fri ### ### 1.85 ### 29.8 29.8 0.0
2000-Jul-20 Thu ### ### ### ### ### ### 0.0
2000-Jul-19 Wed ### ### ### ### ### ### 0.0
2000-Jul-18 Tue 1.982 1.982 ### ### 27.7 27.7 0.0
2000-Jul-17 Mon ### ### ### ### 321,146 0 36.9 36.9 0.0
2000-Jul-14 Fri 2 2 ### 2 28,148 28,148 ### ### 0.1
2000-Jul-13 Thu ### 2 ### 2 ### ### 0.1
2000-Jul-12 Wed ### ### ### ### ### ### 0.0
2000-Jul-11 Tue 1.783 1.85 1.75 1.85 111,850 ### 89.7 89.7 0.1
2000-Jul-10 Mon 2 2 1.84 1.84 15,870 30,470 2.9 2.9 ###
2000-Jul-07 Fri ### ### 1.85 2 9.1 9.1 0.1
2000-Jul-06 Thu ### ### ### ### 11,440 0 28.5 28.5 0.0
2000-Jul-05 Wed ### ### ### ### 24.5 24.5 0.0
2000-Jul-04 Tue ### 2.2 ### 2.2 ### ### 0.2
2000-Jul-03 Mon 2.25 2.25 ### ### 22,325 ### 8.9 8.9 0.0
2000-Jun-30 Fri 2.2 ### 2.2 ### 81.1 81.1 0.0
2000-Jun-29 Thu ### 2.25 ### 2.25 ### ### ###
2000-Jun-28 Wed 2.2 2.25 2.2 2.25 74.3 74.3 ###
2000-Jun-27 Tue 2.2 2.25 ### 2.25 ### ### ###
2000-Jun-26 Mon ### 2.22 ### 2.22 10,650 11,821 ### ### 0.2
2000-Jun-23 Fri 2.22 2.25 2.22 2.25 71.7 71.7 ###
2000-Jun-22 Thu 2.24 2.25 ### 2.25 ### ### ###
2000-Jun-21 Wed 2.25 2.25 2.25 2.25 71.1 71.1 ###
2000-Jun-20 Tue 2.25 2.27 2.25 2.27 ### ### 0.2
2000-Jun-19 Mon 2.24 2.24 2.2 2.22 ### ### 0.2
2000-Jun-15 Thu ### ### ### ### 70.3 70.3 0.0
2000-Jun-13 Tue ### ### 2.25 ### ### ### 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-07 Wed ### ### ### ### ### ### 0.0
2000-Jun-06 Tue 2.448 2.45 2.25 2.25 3.3 3.3 ###
2000-Jun-05 Mon 2.29 ### 2.29 ### ### ### 0.0
2000-Jun-02 Fri 2.25 2.25 2.2 2.25 373,725 ### ### ### ###
2000-Jun-01 Thu ### 2.25 2.2 2.22 35,675 79,376 ### ### 0.2
2000-May-31 Wed ### 2.2 ### 2.2 74.9 74.9 0.2
2000-May-30 Tue ### ### ### ### 14,020 0 ### ### 0.0
2000-May-26 Fri ### ### ### ### 68.9 68.9 0.0
2000-May-25 Thu ### ### ### ### ### ### 0.0
2000-May-24 Wed ### ### ### ### 72.6 72.6 0.0
2000-May-23 Tue ### ### ### ### 68.7 68.7 0.0
2000-May-22 Mon ### ### ### ### ### ### 0.0
2000-May-19 Fri ### ### ### ### ### ### 0.0
2000-May-18 Thu ### ### ### ### ### ### 0.0
2000-May-17 Wed ### ### ### ### ### ### 0.0
2000-May-16 Tue ### ### 2 2 20.5 20.5 0.1
2000-May-15 Mon ### 2.2 ### ### 4,554 ### 40.6 40.6 0.0
2000-May-12 Fri ### ### ### ### ### ### 0.0
2000-May-11 Thu ### ### 2.2 2.2 18.7 18.7 0.2
2000-May-10 Wed 2.26 2.29 2.2 2.2 ### ### 0.2
2000-May-09 Tue 2.22 2.25 2.2 2.21 442,471 ### ### ### 0.2
2000-May-08 Mon ### 2.22 ### 2.2 6,350 7,048 ### ### 0.2
2000-May-05 Fri 2.157 2.25 ### ### 12.9 12.9 0.0
2000-May-04 Thu ### ### ### ### 112,180 0 ### ### 0.0
2000-May-03 Wed ### ### ### ### ### ### 0.0
2000-May-02 Tue ### ### 2 ### 20,580 20,580 ### ### 0.0
2000-May-01 Mon ### ### ### ### 6,420 0 34.4 34.4 0.0
2000-Apr-28 Fri ### ### ### ### 22,828 0 87.5 87.5 0.0
2000-Apr-27 Thu ### ### ### ### ### ### 0.0
2000-Apr-26 Wed ### ### ### ### 73.5 73.5 0.0
2000-Apr-25 Tue 2 2 2 2 0 0.1
2000-Apr-24 Mon 2 2 2 2 0 0.1
2000-Apr-21 Fri 2 2 2 2 0 0.1
2000-Apr-20 Thu 2 2 2 2 ### ### 0.1
2000-Apr-19 Wed ### ### 2 2 3,180 3,180 ### ### 0.1
2000-Apr-18 Tue ### ### ### ### 69.5 69.5 0.0
2000-Apr-17 Mon ### ### 2 ### 536,245 536,245 41.1 41.1 0.0
2000-Apr-14 Fri ### ### ### ### ### ### 0.0
2000-Apr-13 Thu ### ### ### ### ### ### 0.0
2000-Apr-11 Tue ### ### ### ### 29,120 0 77.2 77.2 0.0
2000-Apr-07 Fri ### 2.2 ### ### ### ### 0.0
2000-Apr-06 Thu ### ### ### ### ### ### 0.0
2000-Apr-05 Wed ### ### ### ### 77.6 77.6 0.0
2000-Apr-04 Tue ### ### ### ### ### ### 0.0
2000-Apr-03 Mon 2.2 2.2 ### 2.2 22,375 ### ### ### 0.2
2000-Mar-31 Fri ### 2.2 ### 2.2 79.5 79.5 0.2
2000-Mar-30 Thu ### ### ### ### 85.2 85.2 0.0
2000-Mar-29 Wed ### ### ### ### ### ### 0.0
2000-Mar-28 Tue ### ### ### ### 9,275 0 ### ### 0.0
2000-Mar-24 Fri ### ### ### ### 28.5 28.5 0.0
2000-Mar-22 Wed 2.2 2.23 ### 2.23 77.9 77.9 ###
2000-Mar-21 Tue 2.21 2.21 2.2 2.2 ### ### 0.2
2000-Mar-20 Mon 2.24 2.24 2.24 2.24 ### ### ###
2000-Mar-17 Fri 2.21 2.24 2.21 2.24 ### ### ###
2000-Mar-16 Thu 2.21 2.25 2.21 2.25 77.0 77.0 ###
2000-Mar-15 Wed 2.21 2.25 2.21 2.25 21,650 48,279 80.3 80.3 ###
2000-Mar-14 Tue 2.21 2.21 2.21 2.21 ### ### 0.2
2000-Mar-13 Mon 2.2 2.25 2.2 2.21 69.8 69.8 0.2
2000-Mar-10 Fri ### 2.25 ### 2.25 2,001,250 ### ### ### ###
2000-Mar-09 Thu 2.2 2.2 ### ### 18,350 20,185 ### ### 0.0
2000-Mar-08 Wed ### 2.2 ### 2.2 10,882 11,970 79.6 79.6 0.2
2000-Mar-07 Tue 2.25 2.25 ### 2.25 ### ### ###
2000-Mar-06 Mon 2.28 2.28 2.26 2.26 36.2 36.2 ###
2000-Mar-03 Fri ### ### ### ### 23,647 0 ### ### 0.0
2000-Mar-02 Thu ### ### ### ### 72.3 72.3 0.0
2000-Mar-01 Wed 2.4 2.4 2.26 ### 10.6 10.6 0.0
2000-Feb-29 Tue 2.446 2.5 2.446 2.5 82.5 82.5 0.2
2000-Feb-28 Mon 2.41 2.45 2.41 2.45 ### ### 0.2
2000-Feb-25 Fri ### 2.4 ### 2.4 74.3 74.3 ###
2000-Feb-24 Thu ### ### ### ### 41.5 41.5 0.0
2000-Feb-23 Wed ### ### ### ### ### ### 0.0
2000-Feb-22 Tue ### ### ### ### 32.3 32.3 0.0
2000-Feb-21 Mon ### ### ### ### ### ### 0.0
2000-Feb-18 Fri 2.352 2.352 ### ### 31.5 31.5 0.0
2000-Feb-17 Thu ### ### ### ### 17,442 0 ### ### 0.0
2000-Feb-16 Wed ### ### ### ### 77.5 77.5 0.0
2000-Feb-15 Tue ### 2.41 ### 2.41 28,154 33,925 78.4 78.4 0.2
2000-Feb-14 Mon 2.4 2.41 2.4 2.41 45,087 ### 69.5 69.5 0.2
2000-Feb-11 Fri 2.43 2.43 ### ### 12.6 12.6 0.0
2000-Feb-10 Thu 2.45 2.47 2.43 2.43 17,387 ### 32.6 32.6 ###
2000-Feb-09 Wed 2.45 2.45 2.45 2.45 4,550 11,147 ### ### 0.2
2000-Feb-08 Tue 2.45 2.45 2.45 2.45 ### ### 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 14:58:57 thru 2024-05-17 14:58:58 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000