End of day Prices (full format), 150 Days for (ASH) ASHLEY SERVICES GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.07 |
2024-Mar-28 Thu
| 0.26
| 0.28
| 0.26
| 0.275
| 133,444
| 36,029
| ###
| ###
| ### |
2024-Mar-27 Wed
| 0.25
| ###
| 0.25
| 0.26
| 118,855
| 14,856
| 90.8
| 90.8
| 0.0 |
2024-Mar-26 Tue
| 0.255
| 0.255
| 0.245
| 0.255
|
|
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| 0.25
| 0.25
| 0.24
| 0.245
|
|
| 20.1
| 20.1
| 0.0 |
2024-Mar-22 Fri
| 0.255
| 0.285
| 0.25
| 0.25
| 313,070
| 83,746
| 22.5
| 22.5
| 0.0 |
2024-Mar-21 Thu
| 0.25
| 0.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| 0.24
| 0.25
| 0.23
| 0.245
|
|
| 85.1
| 85.1
| 0.0 |
2024-Mar-19 Tue
| 0.23
| 0.25
| 0.225
| 0.225
| 36,245
| ###
| ###
| ###
| ### |
2024-Mar-18 Mon
| 0.27
| 0.27
| 0.22
| 0.225
| 1,284,479
| ###
| 1.1
| 1.1
| ### |
2024-Mar-15 Fri
| 0.24
| 0.285
| 0.24
| 0.26
| 304,647
| ###
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| 0.23
| 0.23
| 54,849
| ###
| ###
| ###
| ### |
2024-Mar-13 Wed
| ###
| ###
| 0.2
| ###
| 4,445,952
| ###
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| 0.22
| 0.22
| 0.2
| 0.21
| 450,157
| ###
| ###
| ###
| ### |
2024-Mar-11 Mon
| 0.2
| 0.21
| ###
| 0.21
| 450,776
| ###
| ###
| ###
| ### |
2024-Mar-08 Fri
| ###
| ###
| ###
| 0.2
|
|
| 85.3
| 85.3
| 0.0 |
2024-Mar-07 Thu
| 0.225
| 0.225
| 0.2
| 0.2
| 432,521
| ###
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| 0.245
| ###
| 0.225
|
|
| ###
| ###
| ### |
2024-Mar-05 Tue
| 0.23
| 0.23
| 0.2
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2024-Mar-04 Mon
| 0.255
| 0.255
| 0.225
| 0.225
| 265,480
| ###
| ###
| ###
| ### |
2024-Mar-01 Fri
| ###
| 0.25
| ###
| 0.25
| 357,753
| ###
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| 0.25
| 0.25
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2024-Feb-28 Wed
| 0.25
| ###
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| 0.345
| 0.345
| 0.25
| 0.25
| 1,492,485
| ###
| 0.1
| 0.1
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 2,675
| 0
| 21.2
| 21.2
| 0.0 |
2024-Feb-22 Thu
| 0.375
| 0.375
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
| 77,243
| 0
| 4.5
| 4.5
| 0.0 |
2024-Feb-20 Tue
| 0.385
| 0.385
| ###
| ###
| 64,740
| ###
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| ###
| 0.385
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 97,785
| 0
| 76.1
| 76.1
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
| 27,657
| 0
| 84.6
| 84.6
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| 0.345
| 84,477
| 0
| 24.5
| 24.5
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| 100,679
| 0
| 17.7
| 17.7
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 413,041
| 0
| 10.0
| 10.0
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| 0.355
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2024-Feb-05 Mon
| 0.375
| 0.375
| ###
| ###
| 68,085
| ###
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| 0.385
| 0.385
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 363,547
| 0
| 10.0
| 10.0
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2024-Jan-30 Tue
| 0.385
| 0.385
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2024-Jan-29 Mon
| 0.385
| 0.41
| ###
| ###
| 289,041
| 59,253
| 15.9
| 15.9
| 0.0 |
2024-Jan-25 Thu
| 0.3825
| 0.3825
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| 0.385
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2024-Jan-23 Tue
| ###
| 0.385
| 0.3675
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
| 65,825
| 0
| 24.3
| 24.3
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
| 86,123
| 0
| 70.2
| 70.2
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
| 121,124
| 0
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| ###
| 0.385
| 0.3625
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
| 177,820
| 0
| 76.6
| 76.6
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
| 206,589
| 0
| 20.8
| 20.8
| 0.0 |
2024-Jan-12 Fri
| 0.375
| 0.385
| ###
| ###
| 413,684
| ###
| 20.8
| 20.8
| 0.0 |
2024-Jan-11 Thu
| 0.3725
| ###
| 0.3725
| 0.385
|
|
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| 236,141
| 0
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| 0.375
| 0.375
| 0.375
| 0.375
|
|
| 68.9
| 68.9
| ### |
2024-Jan-08 Mon
| ###
| ###
| 0.3725
| 0.3725
|
|
| ###
| ###
| ### |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 149,755
| 0
| 70.5
| 70.5
| 0.0 |
2024-Jan-04 Thu
| 0.375
| 0.385
| ###
| ###
|
|
| 3.5
| 3.5
| 0.0 |
2024-Jan-03 Wed
| 0.41
| 0.45
| ###
| ###
| 381,826
| ###
| 2.3
| 2.3
| 0.0 |
2024-Jan-02 Tue
| 0.4
| 0.42
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2023-Dec-29 Fri
| 0.41
| 0.41
| ###
| ###
| 26,786
| ###
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| 0.4
| 0.41
| 0.4
| ###
| 39,157
| 15,858
| 76.7
| 76.7
| 0.0 |
2023-Dec-27 Wed
| 0.41
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| 0.41
| 0.375
| 0.41
|
|
| 92.8
| 92.8
| ### |
2023-Dec-21 Thu
| ###
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| 0.345
| ###
| 242,877
| ###
| 61.4
| 61.4
| 0.0 |
2023-Dec-18 Mon
| 0.355
| 0.355
| ###
| 0.355
|
|
| 67.3
| 67.3
| 0.0 |
2023-Dec-15 Fri
| ###
| 0.355
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
| 176,651
| 0
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| 0.355
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
| 90,679
| 0
| 13.7
| 13.7
| 0.0 |
2023-Dec-11 Mon
| ###
| 0.355
| ###
| 0.355
|
|
| 84.2
| 84.2
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| 49,728
| 0
| 14.1
| 14.1
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| 24,342
| 0
| 58.5
| 58.5
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
| 114,173
| 0
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2023-Nov-29 Wed
| 0.375
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2023-Nov-28 Tue
| ###
| 0.375
| ###
| 0.375
| 80,247
| 15,046
| 91.1
| 91.1
| ### |
2023-Nov-27 Mon
| 0.375
| ###
| ###
| ###
| 127,385
| 0
| 32.8
| 32.8
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2023-Nov-21 Tue
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| 0.375
| ###
| ###
| 101,023
| 18,941
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| 0.375
|
|
| ###
| ###
| ### |
2023-Nov-16 Thu
| ###
| ###
| 0.375
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2023-Nov-15 Wed
| 0.385
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| 0.385
| 0.385
| 35,579
| 6,848
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
| 50,050
| 0
| 77.6
| 77.6
| 0.0 |
2023-Nov-10 Fri
| 0.375
| ###
| 0.375
| ###
| 24,854
| ###
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| 0.4
| 0.4
| ###
| 0.375
| 515,383
| 103,076
| ###
| ###
| ### |
2023-Nov-08 Wed
| 0.41
| 0.41
| ###
| 0.41
| 71,975
| 14,754
| ###
| ###
| ### |
2023-Nov-07 Tue
| 0.4
| ###
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| 0.385
| 0.41
| 0.385
| 0.4
| 180,347
| 71,687
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| 0.4
| 0.4
| 0.385
| ###
| 131,353
| 51,556
| 15.0
| 15.0
| 0.0 |
2023-Nov-02 Thu
| ###
| 0.42
| ###
| 0.4
| 170,878
| 35,884
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 0.44
| 0.44
| ###
| 0.375
| 461,372
| ###
| ###
| ###
| ### |
2023-Oct-31 Tue
| 0.51
| ###
| ###
| 0.47
|
|
| ###
| ###
| ### |
2023-Oct-30 Mon
| 0.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| 0.57
| 0.57
| ###
| ###
| 31,284
| ###
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| 0.575
| 0.575
| 0.555
| 0.555
|
|
| 14.3
| 14.3
| ### |
2023-Oct-25 Wed
| 0.55
| 0.56
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2023-Oct-24 Tue
| 0.555
| 0.555
| 0.545
| 0.545
| 2
| 1
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| 0.55
| 0.555
| 16,323
| 4,488
| 4.5
| 4.5
| ### |
2023-Oct-20 Fri
| 0.55
| 0.59
| 0.55
| 0.59
| 31,540
| 17,977
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 0.585
| 0.59
| 0.54
| 0.545
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| 0.58
| 0.56
| 0.58
| 13,550
| 7,723
| ###
| ###
| ### |
2023-Oct-17 Tue
| 0.575
| 0.575
| 0.56
| 0.56
| 7,576
| ###
| ###
| ###
| ### |
2023-Oct-16 Mon
| 0.55
| 0.56
| 0.55
| 0.56
|
|
| 87.3
| 87.3
| ### |
2023-Oct-13 Fri
| 0.57
| 0.57
| 0.525
| 0.525
|
|
| 2.8
| 2.8
| 0.0 |
2023-Oct-12 Thu
| 0.55
| 0.555
| 0.54
| 0.555
|
|
| ###
| ###
| ### |
2023-Oct-11 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 62.7
| 62.7
| ### |
2023-Oct-10 Tue
| 0.53
| ###
| 0.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| 0.51
| 0.51
| ###
| ###
| 35,846
| 9,140
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| 83,342
| 0
| 25.1
| 25.1
| 0.0 |
2023-Oct-02 Mon
| ###
| 0.52
| ###
| 0.52
| 12,874
| 3,347
| 88.3
| 88.3
| 0.0 |
2023-Sep-29 Fri
| 0.53
| ###
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| 0.52
| ###
| 39,220
| ###
| 68.1
| 68.1
| 0.0 |
2023-Sep-27 Wed
| 0.525
| ###
| 0.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| 0.52
| 0.53
| 0.51
| 0.53
|
|
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| 0.54
| 0.54
| 0.49
| 0.52
|
|
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| 0.555
| 0.5575
| 0.55
| 0.55
| 19,227
| 10,646
| 35.2
| 35.2
| ### |
2023-Sep-20 Wed
| 0.555
| 0.56
| 0.555
| 0.555
| 944
| 526
| 74.4
| 74.4
| ### |
2023-Sep-19 Tue
| ###
| ###
| 0.555
| 0.555
|
|
| 22.3
| 22.3
| ### |
2023-Sep-18 Mon
| 0.575
| 0.575
| 0.555
| ###
| 14,672
| 8,289
| 27.0
| 27.0
| 0.0 |
2023-Sep-15 Fri
| 0.57
| 0.57
| 0.56
| ###
| 49,553
| ###
| 25.7
| 25.7
| 0.0 |
2023-Sep-14 Thu
| ###
| 0.575
| ###
| 0.575
| 136,050
| ###
| 80.2
| 80.2
| ### |
2023-Sep-13 Wed
| ###
| ###
| 0.5625
| 0.5625
|
|
| 38.6
| 38.6
| ### |
2023-Sep-12 Tue
| 0.56
| ###
| 0.56
| ###
| 18,240
| ###
| 76.6
| 76.6
| 0.0 |
2023-Sep-11 Mon
| 0.58
| 0.58
| 0.555
| 0.555
| 113,678
| ###
| 14.8
| 14.8
| ### |
2023-Sep-08 Fri
| 0.58
| 0.58
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
2023-Sep-07 Thu
| 0.575
| 0.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| 0.585
| 0.585
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2023-Sep-05 Tue
| ###
| ###
| 0.575
| 0.58
| 488,453
| ###
| 17.9
| 17.9
| ### |
2023-Sep-04 Mon
| ###
| ###
| 0.56
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
| 63,757
| 0
| 79.7
| 79.7
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| 0.59
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2023-Aug-30 Wed
| ###
| ###
| 0.655
| ###
| 296,682
| ###
| 21.1
| 21.1
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| 0.675
| ###
| 31,145
| ###
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| ###
| ###
| 38,588
| 0
| 40.1
| 40.1
| 0.0 |
|