Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 24-May-17 03:04:37 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

(ASL) AUSDRILL LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for ASL    Limits Next Section


Company Details for (ASL) AUSDRILL LIMITED

Listing Code ASL
Listing Name AUSDRILL LIMITED
GICS Sector Materials
ISIN Name AUSDRILL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ASL2


Maximum Price date available .. Thursday 16th May 2024
Latest price with VOLUME for ASL .. Thursday 24th October 2019

ASL 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 ### ### 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ASL    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 Next >>


End of day Prices (full format),

150 Days for (ASL) AUSDRILL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.301
2014-Apr-04 Fri 0.855 0.882 0.845 0.88 ### ### 0.1
2014-Apr-03 Thu 0.85 0.85 ### 0.85 ### ### ###
2014-Apr-02 Wed 0.85 0.86 0.82 0.825 888,150 746,046 ### ### 0.1
2014-Apr-01 Tue 0.8 0.847 0.777 0.84 ### ### ###
2014-Mar-31 Mon ### 0.82 0.8 0.8 1,388,825 1,124,948 ### ### 0.1
2014-Mar-28 Fri 0.825 0.83 ### ### ### ### 0.0
2014-Mar-27 Thu ### 0.85 0.82 0.83 751,253 ### 28.0 28.0 ###
2014-Mar-26 Wed 0.88 0.89 ### 0.83 5.9 5.9 ###
2014-Mar-25 Tue ### ### 0.875 0.88 ### ### 0.1
2014-Mar-24 Mon ### ### ### ### ### ### 0.0
2014-Mar-21 Fri ### ### ### ### 81.7 81.7 0.0
2014-Mar-20 Thu 0.945 ### ### 0.925 1,465,758 0 ### ### ###
2014-Mar-19 Wed ### 0.945 0.89 ### ### ### 0.0
2014-Mar-18 Tue ### ### ### ### 1,613,852 0 87.7 87.7 0.0
2014-Mar-17 Mon 0.89 ### 0.885 ### 1,747,055 773,071 ### ### 0.0
2014-Mar-14 Fri ### ### ### ### 88.2 88.2 0.0
2014-Mar-13 Thu 0.88 ### 0.88 ### 2,270,945 ### ### ### 0.0
2014-Mar-12 Wed ### ### ### 0.87 3,660,358 0 13.3 13.3 0.1
2014-Mar-11 Tue ### ### 0.875 0.88 ### ### 0.1
2014-Mar-10 Mon 0.925 ### 0.922 ### 1,886,154 ### ### ### 0.0
2014-Mar-07 Fri ### ### ### 0.925 2,423,444 0 ### ### ###
2014-Mar-06 Thu ### ### 0.887 ### 73.0 73.0 0.0
2014-Mar-05 Wed ### 0.925 0.882 ### 14.2 14.2 0.0
2014-Mar-04 Tue ### ### ### ### ### ### 0.0
2014-Mar-03 Mon 0.955 1 ### ### 14.1 14.1 0.0
2014-Feb-28 Fri ### ### ### 0.975 2,149,723 0 8.2 8.2 ###
2014-Feb-27 Thu 1.075 1.085 ### ### 2,723,921 1,477,727 6.0 6.0 0.0
2014-Feb-26 Wed 0.975 ### ### ### ### ### 0.0
2014-Feb-25 Tue 1 ### ### 0.975 2,631,828 0 ### ### ###
2014-Feb-24 Mon 1 ### ### ### ### ### 0.0
2014-Feb-21 Fri ### ### ### 1 ### ### ###
2014-Feb-20 Thu ### ### 0.985 0.985 2,408,247 ### ### ### ###
2014-Feb-19 Wed ### ### ### 1 22.3 22.3 ###
2014-Feb-18 Tue ### 1.042 0.975 1 3,430,552 ### 12.8 12.8 ###
2014-Feb-17 Mon ### ### 0.955 1.025 3,135,121 1,497,020 94.5 94.5 ###
2014-Feb-14 Fri ### ### 0.945 ### 1,027,826 485,647 ### ### 0.0
2014-Feb-13 Thu ### ### ### 0.955 ### ### 0.1
2014-Feb-12 Wed 0.955 ### ### ### 14.9 14.9 0.0
2014-Feb-11 Tue ### ### ### 0.955 922,970 0 81.4 81.4 0.1
2014-Feb-10 Mon ### ### ### ### 1,542,340 0 80.6 80.6 0.0
2014-Feb-07 Fri 0.925 0.945 ### 0.945 1,126,344 ### ### ### 0.1
2014-Feb-06 Thu ### ### ### ### 86.1 86.1 0.0
2014-Feb-05 Wed 0.885 ### 0.885 ### 1,581,581 699,849 ### ### 0.0
2014-Feb-04 Tue 0.875 ### 0.875 0.89 851,256 372,424 ### ### ###
2014-Feb-03 Mon 0.89 ### 0.88 ### ### ### 0.0
2014-Jan-31 Fri 0.885 ### 0.87 ### 82.4 82.4 0.0
2014-Jan-30 Thu 0.89 ### 0.872 0.885 ### ### ###
2014-Jan-29 Wed ### ### 0.87 ### 1,100,182 478,579 74.1 74.1 0.0
2014-Jan-28 Tue ### 0.925 0.89 ### ### ### 0.0
2014-Jan-24 Fri ### ### ### ### 1,003,685 0 ### ### 0.0
2014-Jan-23 Thu ### ### ### 0.925 1,739,629 0 89.0 89.0 ###
2014-Jan-22 Wed 0.925 ### ### ### 1,416,621 0 21.9 21.9 0.0
2014-Jan-21 Tue 0.925 0.925 ### ### 22.0 22.0 0.0
2014-Jan-20 Mon ### ### 0.89 ### 1,337,686 595,270 ### ### 0.0
2014-Jan-17 Fri ### ### 0.885 ### 589,824 ### ### ### 0.0
2014-Jan-16 Thu 0.87 ### 0.87 ### 1,674,026 ### ### ### 0.0
2014-Jan-15 Wed ### ### 0.86 0.87 ### ### 0.1
2014-Jan-14 Tue ### ### 0.88 0.885 1,972,275 ### ### ### ###
2014-Jan-13 Mon ### 0.985 ### ### 6.6 6.6 0.0
2014-Jan-10 Fri 0.945 0.972 0.925 ### ### ### 0.0
2014-Jan-09 Thu ### ### ### ### 1,535,445 0 ### ### 0.0
2014-Jan-08 Wed ### ### 0.925 ### 3,605,074 1,667,346 ### ### 0.0
2014-Jan-07 Tue ### ### ### 1.025 76.6 76.6 ###
2014-Jan-06 Mon ### 1.045 ### ### 1,263,348 ### 22.4 22.4 0.0
2014-Jan-03 Fri ### 1.055 ### ### ### ### 0.0
2014-Jan-02 Thu 1.045 1.055 1 ### 71.1 71.1 0.0
2013-Dec-31 Tue ### 1.055 ### ### ### ### 0.0
2013-Dec-30 Mon 0.945 ### ### 1 2,851,280 0 ### ### ###
2013-Dec-27 Fri ### 0.987 ### ### ### ### 0.0
2013-Dec-24 Tue ### ### ### 0.955 1,620,158 0 96.6 96.6 0.1
2013-Dec-23 Mon 0.855 ### 0.855 0.885 ### ### ###
2013-Dec-20 Fri ### ### 0.8 ### 3,065,746 ### 83.7 83.7 0.0
2013-Dec-19 Thu 0.84 0.85 ### 0.825 15.0 15.0 0.1
2013-Dec-18 Wed 0.88 0.885 0.825 0.825 1,682,759 1,438,758 3.8 3.8 0.1
2013-Dec-17 Tue ### ### 0.86 0.88 963,152 414,155 89.1 89.1 0.1
2013-Dec-16 Mon 0.87 0.87 ### ### 25.2 25.2 0.0
2013-Dec-13 Fri 0.81 0.88 ### 0.88 95.9 95.9 0.1
2013-Dec-12 Thu ### 0.82 0.79 0.82 1,257,486 1,012,276 ### ### 0.1
2013-Dec-11 Wed 0.785 ### 0.77 0.8 1,426,178 549,078 ### ### 0.1
2013-Dec-10 Tue 0.8 ### 0.77 0.77 ### ### 0.1
2013-Dec-09 Mon 0.82 0.825 0.785 0.785 1,606,324 ### 10.3 10.3 ###
2013-Dec-06 Fri 0.82 0.825 ### ### ### ### 0.0
2013-Dec-05 Thu 0.82 0.84 0.79 0.81 4,747,724 ### 29.8 29.8 0.1
2013-Dec-04 Wed 0.785 0.845 0.78 0.825 ### ### 0.1
2013-Dec-03 Tue 0.76 ### 0.76 0.785 92.7 92.7 ###
2013-Dec-02 Mon 0.775 0.782 0.76 0.76 2,425,040 ### 22.3 22.3 0.1
2013-Nov-29 Fri 0.81 0.82 ### 0.78 9.3 9.3 0.1
2013-Nov-28 Thu 0.85 ### 0.8 0.8 6.6 6.6 0.1
2013-Nov-27 Wed 0.88 0.882 0.85 0.85 ### ### ###
2013-Nov-26 Tue ### ### ### 0.875 3,046,182 0 ### ### 0.1
2013-Nov-25 Mon 0.885 ### 0.857 ### 83.6 83.6 0.0
2013-Nov-22 Fri ### ### 0.85 0.875 2,944,425 1,251,380 78.8 78.8 0.1
2013-Nov-21 Thu 0.83 ### 0.82 0.84 2,046,459 839,048 ### ### ###
2013-Nov-20 Wed 0.88 0.89 0.845 0.845 ### ### ###
2013-Nov-19 Tue 0.925 0.927 ### 0.88 3,786,649 ### 8.0 8.0 0.1
2013-Nov-18 Mon 0.945 ### ### ### 3,699,227 0 29.6 29.6 0.0
2013-Nov-15 Fri 0.955 ### ### ### 1,728,551 0 ### ### 0.0
2013-Nov-14 Thu 0.985 ### 0.927 0.945 4,095,372 ### ### ### 0.1
2013-Nov-13 Wed 0.985 ### ### ### 3,440,380 0 89.5 89.5 0.0
2013-Nov-12 Tue ### 1.025 ### 0.985 12.4 12.4 ###
2013-Nov-11 Mon ### ### ### ### 3,683,282 0 ### ### 0.0
2013-Nov-08 Fri ### 1.025 0.925 ### ### ### 0.0
2013-Nov-07 Thu ### ### ### ### 20,349,779 0 ### ### 0.0
2013-Nov-06 Wed 1.375 1.375 1.375 1.375 0 0.1
2013-Nov-05 Tue 1.375 1.375 1.375 1.375 19,889 27,347 68.8 68.8 0.1
2013-Nov-04 Mon 1.46 ### 1.372 1.375 8.2 8.2 0.1
2013-Nov-01 Fri 1.53 ### ### 1.445 4,617,378 0 6.5 6.5 ###
2013-Oct-31 Thu 1.5 1.555 1.49 1.53 4,073,278 ### ### ### ###
2013-Oct-30 Wed ### ### ### ### ### ### 0.0
2013-Oct-29 Tue 1.53 1.55 1.49 1.49 16.3 16.3 ###
2013-Oct-28 Mon 1.56 ### ### 1.52 16.4 16.4 0.1
2013-Oct-25 Fri ### ### ### ### ### ### 0.0
2013-Oct-24 Thu 1.54 1.59 1.54 ### 3,169,876 4,960,855 ### ### 0.0
2013-Oct-23 Wed 1.45 ### 1.45 1.53 92.0 92.0 ###
2013-Oct-22 Tue 1.45 ### ### 1.44 24.1 24.1 0.1
2013-Oct-21 Mon 1.45 1.47 ### 1.445 ### ### ###
2013-Oct-18 Fri ### 1.45 ### 1.42 3,744,857 2,715,021 80.6 80.6 ###
2013-Oct-17 Thu ### ### ### ### 67.9 67.9 0.0
2013-Oct-16 Wed 1.355 1.375 ### 1.355 71.9 71.9 ###
2013-Oct-15 Tue ### ### 1.355 1.355 1,169,852 792,574 19.1 19.1 ###
2013-Oct-14 Mon 1.385 ### ### ### ### ### 0.0
2013-Oct-11 Fri 1.4 1.41 ### 1.385 ### ### 0.1
2013-Oct-10 Thu 1.375 ### 1.325 ### ### ### 0.0
2013-Oct-09 Wed ### 1.385 1.28 ### 2,212,459 ### 93.4 93.4 0.0
2013-Oct-08 Tue 1.325 1.325 1.275 ### ### ### 0.0
2013-Oct-07 Mon 1.4 ### ### ### 2,631,385 0 ### ### 0.0
2013-Oct-04 Fri ### 1.427 ### ### 3,494,675 2,493,450 ### ### 0.0
2013-Oct-03 Thu ### ### ### ### 21.5 21.5 0.0
2013-Oct-02 Wed 1.47 1.47 1.385 1.4 5.8 5.8 ###
2013-Oct-01 Tue 1.545 1.545 1.445 1.47 ### ### ###
2013-Sep-30 Mon ### 1.59 1.52 ### 2,092,826 3,254,344 80.1 80.1 0.0
2013-Sep-27 Fri ### ### ### 1.655 ### ### 0.1
2013-Sep-26 Thu ### 1.682 ### ### 1,247,876 ### 82.7 82.7 0.0
2013-Sep-25 Wed ### ### ### ### ### ### 0.0
2013-Sep-24 Tue ### 1.675 ### ### 78.4 78.4 0.0
2013-Sep-23 Mon 1.655 ### ### ### 24.7 24.7 0.0
2013-Sep-20 Fri ### 1.73 ### 1.685 19.3 19.3 ###
2013-Sep-19 Thu 1.7 1.76 1.7 1.725 83.3 83.3 ###
2013-Sep-18 Wed 1.76 1.76 ### ### 2,799,851 ### ### ### 0.0
2013-Sep-17 Tue 1.75 1.775 1.74 1.745 33.4 33.4 0.1
2013-Sep-16 Mon ### ### ### 1.745 ### ### 0.1
2013-Sep-13 Fri 1.755 1.755 ### ### 4,688,526 4,114,181 5.6 5.6 0.0
2013-Sep-12 Thu 1.8 1.83 1.725 ### ### ### 0.0
2013-Sep-11 Wed 1.83 1.86 1.8 1.81 2,696,150 4,933,954 22.2 22.2 ###
2013-Sep-10 Tue ### ### ### ### 7.1 7.1 0.0
2013-Sep-09 Mon 1.83 ### 1.81 1.875 2,789,173 ### 87.0 87.0 ###
2013-Sep-06 Fri 1.85 1.87 ### ### 2,458,150 2,298,370 ### ### 0.0
2013-Sep-05 Thu 1.855 ### 1.77 1.875 5,663,988 5,012,629 ### ### ###
2013-Sep-04 Wed 1.76 1.875 1.76 ### 7,658,350 13,919,051 93.7 93.7 0.0
2013-Sep-03 Tue ### 1.83 ### ### 12,810,142 11,721,279 97.9 97.9 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 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 15:04:37 thru 2024-05-17 15:04:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000