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

Currently Sat 26-Feb-28 03:30:38 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 31...

     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 26th February 2026
Latest price with VOLUME for ASB .. Thursday 26th 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
2008-Feb-19 Tue 2.22 2.27 2.2 2.24 ### ### ###
2008-Feb-18 Mon 2.2 2.21 ### 2.2 142,454 ### 74.6 74.6 0.2
2008-Feb-15 Fri 2.2 2.24 ### 2.2 104,822 ### ### ### 0.2
2008-Feb-14 Thu 2.24 2.29 2.2 2.23 99,689 ### 29.9 29.9 ###
2008-Feb-13 Wed 2.2 2.2 ### 2.2 104,471 ### 74.0 74.0 0.2
2008-Feb-12 Tue ### 2.29 ### 2.2 56,052 64,179 ### ### 0.2
2008-Feb-11 Mon 2.25 2.25 ### 2.25 64,384 ### 81.6 81.6 ###
2008-Feb-08 Fri 2.29 2.29 ### 2.25 ### ### ###
2008-Feb-07 Thu 2.25 2.25 ### ### 689,882 ### 14.0 14.0 0.0
2008-Feb-06 Wed 2.21 2.25 ### ### 21.0 21.0 0.0
2008-Feb-05 Tue ### ### 2.22 2.28 15.0 15.0 0.2
2008-Feb-04 Mon ### ### ### ### 451,757 0 ### ### 0.0
2008-Feb-01 Fri ### ### ### ### ### ### 0.0
2008-Jan-31 Thu ### ### ### ### 585,347 0 22.0 22.0 0.0
2008-Jan-30 Wed 2.2 ### ### ### 316,184 0 ### ### 0.0
2008-Jan-29 Tue 2.2 2.2 ### ### 31.7 31.7 0.0
2008-Jan-25 Fri ### ### ### ### 991,458 0 14.4 14.4 0.0
2008-Jan-24 Thu ### 2.2 ### ### 3,393,886 3,733,274 88.6 88.6 0.0
2008-Jan-23 Wed ### ### ### ### 21.9 21.9 0.0
2008-Jan-22 Tue ### ### ### 1.84 506,175 0 33.6 33.6 ###
2008-Jan-21 Mon ### 2.25 ### ### 49.6 49.6 0.0
2008-Jan-18 Fri ### ### ### ### 590,473 0 3.4 3.4 0.0
2008-Jan-17 Thu 2.26 2.43 2.25 ### 457,255 1,069,976 ### ### 0.0
2008-Jan-16 Wed 2.23 ### 2.21 2.24 427,324 ### 79.9 79.9 ###
2008-Jan-15 Tue 2.4 2.41 2.22 2.23 300,187 ### 5.1 5.1 ###
2008-Jan-14 Mon ### ### 2.27 ### 376,088 426,859 29.6 29.6 0.0
2008-Jan-11 Fri 2.58 2.58 ### ### ### ### 0.0
2008-Jan-10 Thu 2.58 ### 2.49 2.56 ### ### 0.2
2008-Jan-09 Wed ### 2.7 2.56 ### ### ### 0.0
2008-Jan-08 Tue 2.83 2.85 ### ### ### ### 0.0
2008-Jan-07 Mon 2.74 2.74 2.59 ### 191,172 509,473 ### ### 0.0
2008-Jan-04 Fri 2.72 2.86 2.7 2.7 26.9 26.9 0.2
2008-Jan-03 Thu 2.86 2.89 2.76 2.89 121,489 ### ### ### ###
2008-Jan-02 Wed 2.86 ### 2.86 ### 81.7 81.7 0.0
2007-Dec-31 Mon 2.85 2.86 2.78 2.84 24.6 24.6 0.2
2007-Dec-28 Fri 2.8 2.86 2.72 2.86 194,844 ### ### ### 0.2
2007-Dec-27 Thu ### ### ### ### 333,340 0 97.6 97.6 0.0
2007-Dec-24 Mon 2.49 ### 2.49 ### ### ### 0.0
2007-Dec-21 Fri ### 2.58 ### 2.53 95.7 95.7 ###
2007-Dec-20 Thu ### 2.4 ### ### ### ### 0.0
2007-Dec-19 Wed 2.45 2.45 ### ### ### ### 0.0
2007-Dec-18 Tue ### 2.58 ### 2.48 586,348 756,388 94.5 94.5 0.2
2007-Dec-17 Mon ### ### 2.27 2.28 578,870 ### ### ### 0.2
2007-Dec-14 Fri 2.5 2.55 ### ### 746,222 ### 9.9 9.9 0.0
2007-Dec-13 Thu ### 2.7 2.45 2.5 1,112,456 2,864,574 ### ### 0.2
2007-Dec-12 Wed ### ### ### ### 245,553 0 19.2 19.2 0.0
2007-Dec-11 Tue ### ### ### ### 71.4 71.4 0.0
2007-Dec-10 Mon 2.7 2.7 ### ### 18.6 18.6 0.0
2007-Dec-07 Fri 2.7 2.76 ### ### 482,280 665,546 31.3 31.3 0.0
2007-Dec-06 Thu ### 2.73 ### 2.7 468,344 639,289 88.8 88.8 0.2
2007-Dec-05 Wed ### 2.7 ### ### 27.8 27.8 0.0
2007-Dec-04 Tue ### ### ### ### 214,028 0 70.2 70.2 0.0
2007-Dec-03 Mon ### ### 2.52 ### 414,843 ### ### ### 0.0
2007-Nov-30 Fri ### ### ### ### 60.5 60.5 0.0
2007-Nov-29 Thu ### ### ### ### ### ### 0.0
2007-Nov-28 Wed ### 2.7 ### ### 38.7 38.7 0.0
2007-Nov-27 Tue 2.7 2.73 ### ### 29.8 29.8 0.0
2007-Nov-26 Mon ### 2.75 ### 2.7 515,648 ### 76.3 76.3 0.2
2007-Nov-23 Fri ### ### ### ### 70.5 70.5 0.0
2007-Nov-22 Thu ### 2.71 ### ### 77.3 77.3 0.0
2007-Nov-21 Wed 2.8 2.8 2.7 2.7 14.9 14.9 0.2
2007-Nov-20 Tue 2.75 2.79 2.72 2.73 946,254 2,606,929 ### ### ###
2007-Nov-19 Mon 2.84 2.86 2.77 2.8 391,884 1,103,153 ### ### 0.2
2007-Nov-16 Fri 2.8 ### 2.78 2.89 457,859 636,424 88.2 88.2 ###
2007-Nov-15 Thu 2.88 ### 2.72 2.82 1,475,755 2,007,026 19.8 19.8 ###
2007-Nov-14 Wed 2.86 ### 2.86 ### 2,127,379 3,042,151 ### ### 0.0
2007-Nov-13 Tue 2.85 2.89 2.85 2.86 69.6 69.6 0.2
2007-Nov-12 Mon 2.8 2.88 2.79 2.85 86.9 86.9 ###
2007-Nov-09 Fri 2.7 2.85 ### 2.82 750,749 ### 91.1 91.1 ###
2007-Nov-08 Thu ### ### ### ### 35.8 35.8 0.0
2007-Nov-07 Wed ### 2.73 ### 2.71 ### ### ###
2007-Nov-06 Tue 2.7 2.7 ### ### 1,170,887 ### 26.3 26.3 0.0
2007-Nov-05 Mon 2.75 2.75 ### ### 15.8 15.8 0.0
2007-Nov-02 Fri ### ### ### 2.72 2,398,988 0 ### ### 0.2
2007-Nov-01 Thu 3.21 3.21 ### ### ### ### 0.0
2007-Oct-31 Wed ### 3.21 ### 3.21 226,289 ### 78.6 78.6 ###
2007-Oct-30 Tue ### ### ### ### 356,272 0 36.9 36.9 0.0
2007-Oct-29 Mon ### ### ### ### 22.0 22.0 0.0
2007-Oct-26 Fri 3.2 3.21 ### ### 438,223 703,347 20.5 20.5 0.0
2007-Oct-25 Thu 3.2 3.21 ### 3.21 201,851 323,970 ### ### ###
2007-Oct-24 Wed ### 3.22 ### ### ### ### 0.0
2007-Oct-23 Tue ### 3.22 ### ### 72.9 72.9 0.0
2007-Oct-22 Mon ### ### ### ### 297,541 0 80.1 80.1 0.0
2007-Oct-19 Fri ### 3.22 ### ### 398,858 ### ### ### 0.0
2007-Oct-18 Thu ### 3.22 ### ### 85.5 85.5 0.0
2007-Oct-17 Wed ### ### ### ### 502,921 0 ### ### 0.0
2007-Oct-16 Tue ### ### ### ### ### ### 0.0
2007-Oct-15 Mon ### ### ### ### 4.5 4.5 0.0
2007-Oct-12 Fri ### ### ### ### 553,080 0 14.4 14.4 0.0
2007-Oct-11 Thu 3.44 3.44 ### 3.4 306,787 527,673 22.3 22.3 0.2
2007-Oct-10 Wed 3.45 3.49 3.42 3.46 271,123 936,729 67.0 67.0 0.2
2007-Oct-09 Tue ### 3.43 ### ### 30.7 30.7 0.0
2007-Oct-08 Mon 3.4 3.45 ### ### 118,428 204,288 ### ### 0.0
2007-Oct-05 Fri 3.4 3.42 ### ### 93,384 159,686 29.1 29.1 0.0
2007-Oct-04 Thu 3.45 3.48 ### ### ### ### 0.0
2007-Oct-03 Wed 3.43 3.52 3.42 3.49 367,972 ### 83.0 83.0 ###
2007-Oct-02 Tue 3.43 3.45 3.41 3.43 106,351 364,783 ### ### 0.2
2007-Oct-01 Mon 3.4 3.41 ### 3.4 94,727 ### ### ### 0.2
2007-Sep-28 Fri 3.4 3.43 ### ### 1,693,471 ### ### ### 0.0
2007-Sep-27 Thu 3.4 3.42 ### 3.4 61.8 61.8 0.2
2007-Sep-26 Wed 3.41 3.41 ### ### ### ### 0.0
2007-Sep-25 Tue ### 3.43 ### 3.4 74.8 74.8 0.2
2007-Sep-24 Mon ### ### ### ### ### ### 0.0
2007-Sep-21 Fri ### ### ### ### 66.1 66.1 0.0
2007-Sep-20 Thu 3.4 3.42 3.4 3.42 ### ### 0.2
2007-Sep-19 Wed 3.45 3.45 3.4 3.4 488,885 ### ### ### 0.2
2007-Sep-18 Tue 3.43 3.44 ### 3.42 450,354 ### 47.5 47.5 0.2
2007-Sep-17 Mon 3.4 3.42 ### 3.4 ### ### 0.2
2007-Sep-14 Fri 3.5 3.5 3.4 3.42 1,158,429 3,996,580 11.7 11.7 0.2
2007-Sep-13 Thu ### ### 3.47 3.49 8.2 8.2 ###
2007-Sep-12 Wed ### ### ### ### ### ### 0.0
2007-Sep-11 Tue ### ### ### ### 138,152 0 30.7 30.7 0.0
2007-Sep-10 Mon ### 3.7 ### ### 172,484 ### ### ### 0.0
2007-Sep-07 Fri ### 3.7 ### 3.7 138,343 ### ### ### 0.3
2007-Sep-06 Thu 3.58 ### 3.55 ### 238,943 424,123 84.0 84.0 0.0
2007-Sep-05 Wed 3.59 ### 3.56 3.59 1,275,825 ### 72.1 72.1 ###
2007-Sep-04 Tue ### ### 3.55 3.58 204,947 363,780 31.0 31.0 0.3
2007-Sep-03 Mon ### ### 3.57 3.58 301,545 538,257 23.7 23.7 0.3
2007-Aug-31 Fri 3.58 ### 3.51 3.54 116,120 ### 18.3 18.3 0.3
2007-Aug-30 Thu ### 3.73 ### ### 59,925 ### 34.6 34.6 0.0
2007-Aug-29 Wed ### 3.7 3.51 3.58 144,052 ### 17.2 17.2 0.3
2007-Aug-28 Tue ### 3.78 3.48 3.78 126,220 458,178 ### ### 0.3
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri 3.43 3.5 ### ### 246,283 ### 14.6 14.6 0.0
2007-Aug-23 Thu ### 3.5 3.28 3.5 ### ### 0.3
2007-Aug-22 Wed 3.25 3.4 3.23 ### ### ### 0.0
2007-Aug-21 Tue 3.22 3.25 ### 3.25 69.8 69.8 0.2
2007-Aug-20 Mon ### 3.21 ### 3.21 96,244 154,471 ### ### ###
2007-Aug-17 Fri ### ### ### ### ### ### 0.0
2007-Aug-16 Thu 3 3 ### 3 239,574 ### 78.7 78.7 0.2
2007-Aug-15 Wed 3.23 3.23 ### ### 167,858 ### ### ### 0.0
2007-Aug-14 Tue 3.28 3.29 3.24 3.25 424,971 ### 45.1 45.1 0.2
2007-Aug-13 Mon ### ### ### 3.24 545,986 0 ### ### ###
2007-Aug-10 Fri 3.44 3.5 ### ### 479,823 ### ### ### 0.0
2007-Aug-09 Thu 3.46 3.58 3.45 3.55 ### ### ###
2007-Aug-08 Wed 3.48 3.5 3.45 3.46 56,581 ### ### ### 0.2
2007-Aug-07 Tue 3.53 3.55 3.45 3.49 30.2 30.2 ###
2007-Aug-06 Mon 3.54 3.58 3.53 3.55 ### ### ###
2007-Aug-03 Fri 3.54 ### 3.54 3.58 201,870 ### ### ### 0.3
2007-Aug-02 Thu 3.54 ### 3.54 3.55 ### ### ###
2007-Aug-01 Wed ### ### 3.54 ### 595,881 ### 67.2 67.2 0.0
2007-Jul-31 Tue 3.49 3.7 3.49 ### 93.5 93.5 0.0
2007-Jul-30 Mon 3.42 3.57 3.42 3.51 80.5 80.5 ###
2007-Jul-27 Fri 3.44 3.48 ### 3.42 288,620 ### 37.5 37.5 0.2
2007-Jul-26 Thu 3.5 3.51 3.46 3.47 356,986 ### 39.2 39.2 0.2
2007-Jul-25 Wed ### 3.5 ### 3.5 650,425 1,138,243 94.0 94.0 0.3
2007-Jul-24 Tue 3.41 3.41 ### ### 1,315,680 ### ### ### 0.0
2007-Jul-23 Mon 3.49 3.49 ### 3.41 17.0 17.0 ###
2007-Jul-20 Fri 3.45 3.49 3.45 3.47 354,147 ### ### ### 0.2
2007-Jul-19 Thu ### 3.47 ### 3.47 200,945 ### ### ### 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 2026-02-28 03:30:38 thru 2026-02-28 03:30:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000