Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 24-May-06 03:25:50 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 30...

     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
2006-Nov-23 Thu ### 3.72 ### ### ### ### 0.0
2006-Nov-22 Wed ### ### 3.57 ### ### ### 0.0
2006-Nov-21 Tue 3.56 ### 3.56 ### 310,371 ### 74.6 74.6 0.0
2006-Nov-20 Mon 3.49 ### 3.47 3.56 87.2 87.2 0.3
2006-Nov-17 Fri 3.29 3.5 3.29 3.45 94.0 94.0 ###
2006-Nov-16 Thu ### ### 3.28 3.29 ### ### ###
2006-Nov-15 Wed ### ### 3.26 ### ### ### 0.0
2006-Nov-14 Tue 3.28 ### 3.27 ### 199,150 ### ### ### 0.0
2006-Nov-13 Mon ### ### 3.28 3.28 ### ### 0.2
2006-Nov-10 Fri ### ### 3.21 ### ### ### 0.0
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed ### ### 3.27 ### 377,478 617,176 ### ### 0.0
2006-Nov-07 Tue ### ### ### ### 121,379 0 ### ### 0.0
2006-Nov-06 Mon 3.29 ### 3.25 ### 268,755 436,726 66.1 66.1 0.0
2006-Nov-03 Fri 3.4 3.4 3.21 3.22 4.5 4.5 0.2
2006-Nov-02 Thu 3.47 3.47 ### ### ### ### 0.0
2006-Nov-01 Wed 3.55 3.55 3.46 3.48 486,021 ### 17.0 17.0 0.2
2006-Oct-31 Tue 3.45 3.57 3.42 3.57 89.3 89.3 0.3
2006-Oct-30 Mon 3.5 3.5 ### 3.45 312,071 546,124 19.8 19.8 ###
2006-Oct-27 Fri ### ### ### ### 113,146 0 ### ### 0.0
2006-Oct-26 Thu ### ### ### ### 142,725 0 70.0 70.0 0.0
2006-Oct-25 Wed ### 3.4 ### ### ### ### 0.0
2006-Oct-24 Tue ### ### ### ### ### ### 0.0
2006-Oct-23 Mon ### ### ### ### 67.5 67.5 0.0
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


<< 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 15:25:50 thru 2024-05-06 15:25:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000