End of day Prices (full format), 113 Days for (ASH) ASHLEY SERVICES GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.04 |
2022-Aug-01 Mon
| 0.79
| ###
| 0.78
| ###
| 129,059
| ###
| 78.1
| 78.1
| 0.0 |
2022-Jul-29 Fri
| 0.76
| 0.79
| 0.74
| 0.775
| 180,941
| ###
| 79.6
| 79.6
| 0.1 |
2022-Jul-28 Thu
| 0.74
| 0.76
| 0.74
| 0.76
| 45,358
| ###
| ###
| ###
| 0.1 |
2022-Jul-27 Wed
| 0.73
| 0.73
| 0.725
| 0.73
| 46,142
| ###
| 65.7
| 65.7
| 0.1 |
2022-Jul-26 Tue
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 68.9
| 68.9
| 0.1 |
2022-Jul-25 Mon
| 0.71
| 0.71
| 0.71
| 0.71
| 18,420
| 13,078
| 74.1
| 74.1
| ### |
2022-Jul-22 Fri
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 67.3
| 67.3
| ### |
2022-Jul-21 Thu
| ###
| 0.74
| 0.71
| 0.71
|
|
| 10.5
| 10.5
| ### |
2022-Jul-20 Wed
| 0.71
| 0.73
| 0.71
| 0.73
| 63,224
| 45,521
| ###
| ###
| 0.1 |
2022-Jul-19 Tue
| ###
| 0.72
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2022-Jul-18 Mon
| 0.72
| 0.72
| 0.71
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| 0.71
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| ###
| ###
| 0.71
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2022-Jul-13 Wed
| ###
| ###
| ###
| ###
| 11,951
| 0
| ###
| ###
| 0.0 |
2022-Jul-12 Tue
| 0.7
| ###
| 0.7
| ###
| 209,983
| ###
| 90.1
| 90.1
| 0.0 |
2022-Jul-11 Mon
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 82.2
| 82.2
| ### |
2022-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2022-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2022-Jul-06 Wed
| ###
| ###
| ###
| ###
| 4,477
| 0
| 66.0
| 66.0
| 0.0 |
2022-Jul-05 Tue
| ###
| ###
| ###
| ###
| 6,522
| 0
| 20.2
| 20.2
| 0.0 |
2022-Jul-04 Mon
| 0.685
| ###
| 0.685
| 0.685
| 32,078
| 10,986
| 66.3
| 66.3
| 0.0 |
2022-Jul-01 Fri
| 0.675
| ###
| ###
| 0.675
| 23,441
| 0
| 62.9
| 62.9
| 0.0 |
2022-Jun-30 Thu
| 0.675
| 0.675
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2022-Jun-29 Wed
| ###
| ###
| ###
| ###
| 16,076
| 0
| ###
| ###
| 0.0 |
2022-Jun-28 Tue
| 0.675
| 0.685
| ###
| 0.685
| 32,926
| 11,277
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| ###
| ###
| ###
| ###
| 65,079
| 0
| ###
| ###
| 0.0 |
2022-Jun-24 Fri
| ###
| ###
| ###
| ###
| 46,127
| 0
| 12.7
| 12.7
| 0.0 |
2022-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| 44.8
| 44.8
| 0.0 |
2022-Jun-22 Wed
| 0.7
| 0.7
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2022-Jun-21 Tue
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| 0.7
| 0.7
| 0.685
| 0.685
|
|
| 38.9
| 38.9
| 0.0 |
2022-Jun-17 Fri
| 0.71
| 0.71
| 0.685
| 0.7
|
|
| ###
| ###
| ### |
2022-Jun-16 Thu
| 0.73
| 0.73
| 0.7
| 0.725
|
|
| ###
| ###
| ### |
2022-Jun-15 Wed
| 0.7
| ###
| ###
| 0.7
|
|
| 78.5
| 78.5
| ### |
2022-Jun-14 Tue
| ###
| ###
| ###
| ###
| 63,176
| 0
| ###
| ###
| 0.0 |
2022-Jun-10 Fri
| 0.72
| 0.72
| 0.7
| 0.7
|
|
| 26.4
| 26.4
| ### |
2022-Jun-09 Thu
| 0.72
| 0.72
| 0.72
| 0.72
| 14,278
| 10,280
| ###
| ###
| ### |
2022-Jun-08 Wed
| 0.75
| 0.75
| 0.72
| 0.72
|
|
| 15.0
| 15.0
| ### |
2022-Jun-07 Tue
| 0.75
| 0.755
| 0.73
| 0.755
|
|
| ###
| ###
| ### |
2022-Jun-06 Mon
| 0.725
| 0.76
| 0.725
| 0.76
|
|
| 95.8
| 95.8
| 0.1 |
2022-Jun-03 Fri
| 0.725
| 0.725
| 0.725
| 0.725
| 3,288
| 2,383
| 69.6
| 69.6
| ### |
2022-Jun-02 Thu
| 0.73
| 0.73
| 0.725
| 0.725
| 772
| ###
| ###
| ###
| ### |
2022-Jun-01 Wed
| 0.72
| 0.73
| 0.72
| 0.72
| 14,347
| ###
| ###
| ###
| ### |
2022-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-30 Mon
| ###
| 0.72
| ###
| 0.71
| 82,552
| ###
| 82.6
| 82.6
| ### |
2022-May-27 Fri
| 0.675
| 0.675
| 0.675
| 0.675
| 0
|
|
|
| 0.0 |
2022-May-26 Thu
| ###
| ###
| 0.675
| 0.675
|
|
| ###
| ###
| 0.0 |
2022-May-25 Wed
| ###
| ###
| ###
| ###
| 26,423
| 0
| 71.8
| 71.8
| 0.0 |
2022-May-24 Tue
| 0.675
| ###
| 0.675
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-20 Fri
| ###
| ###
| ###
| ###
| 2,950
| 0
| 56.0
| 56.0
| 0.0 |
2022-May-19 Thu
| ###
| ###
| ###
| ###
| 64,879
| 0
| ###
| ###
| 0.0 |
2022-May-18 Wed
| 0.685
| 0.7
| 0.685
| 0.7
|
|
| 81.5
| 81.5
| ### |
2022-May-17 Tue
| 0.675
| ###
| ###
| ###
| 59,983
| 0
| ###
| ###
| 0.0 |
2022-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2022-May-13 Fri
| ###
| ###
| ###
| ###
| 39,121
| 0
| 52.6
| 52.6
| 0.0 |
2022-May-12 Thu
| ###
| ###
| ###
| ###
| 13,521
| 0
| ###
| ###
| 0.0 |
2022-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-10 Tue
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2022-May-09 Mon
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2022-May-06 Fri
| 0.685
| 0.7
| 0.685
| 0.7
| 56,044
| ###
| ###
| ###
| ### |
2022-May-05 Thu
| 0.72
| 0.72
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2022-May-04 Wed
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| 48.2
| 48.2
| ### |
2022-May-03 Tue
| ###
| ###
| ###
| 0.71
| 46,852
| 0
| ###
| ###
| ### |
2022-May-02 Mon
| 0.73
| 0.73
| 0.7
| ###
| 55,159
| ###
| 34.8
| 34.8
| 0.0 |
2022-Apr-29 Fri
| 0.73
| ###
| 0.73
| 0.73
|
|
| 60.3
| 60.3
| 0.1 |
2022-Apr-28 Thu
| 0.71
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-27 Wed
| ###
| ###
| ###
| 0.71
| 111,543
| 0
| 3.3
| 3.3
| ### |
2022-Apr-26 Tue
| 0.74
| 0.75
| 0.74
| 0.75
| 76,980
| 57,350
| ###
| ###
| ### |
2022-Apr-22 Fri
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2022-Apr-21 Thu
| 0.745
| 0.75
| 0.73
| 0.75
|
|
| 76.9
| 76.9
| ### |
2022-Apr-20 Wed
| 0.745
| 0.745
| 0.73
| 0.73
| 6,079
| 4,483
| ###
| ###
| 0.1 |
2022-Apr-19 Tue
| 0.75
| 0.75
| 0.73
| 0.745
| 27,746
| ###
| 33.3
| 33.3
| ### |
2022-Apr-14 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 63.5
| 63.5
| ### |
2022-Apr-13 Wed
| 0.75
| 0.75
| 0.75
| 0.75
| 62,128
| ###
| ###
| ###
| ### |
2022-Apr-12 Tue
| ###
| 0.74
| ###
| 0.74
| 97,682
| 36,142
| ###
| ###
| 0.1 |
2022-Apr-11 Mon
| 0.72
| 0.73
| ###
| 0.73
|
|
| ###
| ###
| 0.1 |
2022-Apr-08 Fri
| ###
| ###
| ###
| 0.7275
| 43,323
| 0
| ###
| ###
| 0.1 |
2022-Apr-07 Thu
| ###
| ###
| ###
| ###
| 5
| 0
| 80.9
| 80.9
| 0.0 |
2022-Apr-06 Wed
| 0.71
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 23,280
| ###
| ###
| ###
| ### |
2022-Apr-04 Mon
| 0.7
| 0.72
| ###
| ###
| 26,883
| 9,677
| ###
| ###
| 0.0 |
2022-Apr-01 Fri
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2022-Mar-31 Thu
| ###
| 0.725
| 0.7
| 0.7
| 32,476
| ###
| 20.8
| 20.8
| ### |
2022-Mar-30 Wed
| 0.725
| 0.725
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2022-Mar-29 Tue
| 0.71
| 0.72
| 0.71
| 0.72
|
|
| 75.1
| 75.1
| ### |
2022-Mar-28 Mon
| ###
| 0.71
| 0.7
| 0.7
|
|
| 45.6
| 45.6
| ### |
2022-Mar-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| 0.7
| 0.72
| ###
| 0.71
| 63,452
| 22,842
| ###
| ###
| ### |
2022-Mar-23 Wed
| ###
| ###
| 0.675
| ###
| 17,544
| 5,921
| 62.7
| 62.7
| 0.0 |
2022-Mar-22 Tue
| 0.675
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-18 Fri
| ###
| ###
| ###
| ###
| 18,886
| 0
| ###
| ###
| 0.0 |
2022-Mar-17 Thu
| ###
| 0.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| ###
| ###
| 0.645
| ###
| 54,448
| 17,559
| ###
| ###
| 0.0 |
2022-Mar-15 Tue
| ###
| ###
| ###
| ###
| 6,140
| 0
| ###
| ###
| 0.0 |
2022-Mar-14 Mon
| ###
| ###
| ###
| ###
| 16,248
| 0
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2022-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| 54.1
| 54.1
| 0.0 |
2022-Mar-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2022-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2022-Mar-03 Thu
| ###
| ###
| 0.645
| ###
| 95,222
| ###
| 80.2
| 80.2
| 0.0 |
2022-Mar-02 Wed
| 0.655
| ###
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| 0.71
| 0.71
| ###
| 0.71
|
|
| ###
| ###
| ### |
2022-Feb-28 Mon
| ###
| 0.71
| ###
| 0.71
| 25,521
| 9,059
| 84.3
| 84.3
| ### |
2022-Feb-25 Fri
| 0.7
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2022-Feb-24 Thu
| 0.74
| 0.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| 0.74
| 0.745
| 0.74
| 0.745
| 27,858
| 20,684
| 57.1
| 57.1
| ### |
2022-Feb-22 Tue
| 0.755
| 0.76
| 0.745
| 0.755
|
|
| 83.7
| 83.7
| ### |
2022-Feb-21 Mon
| 0.78
| 0.78
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2022-Feb-18 Fri
| 0.77
| 0.77
| 0.75
| 0.75
|
|
| 15.0
| 15.0
| ### |
|