End of day Prices (full format), 150 Days for (ASL) AUSDRILL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.301 |
2013-Sep-02 Mon
| ###
| 1.625
| 1.43
| 1.57
|
|
| ###
| ###
| 0.1 |
2013-Aug-30 Fri
| 1.43
| 1.485
| 1.41
| 1.47
|
|
| 82.7
| 82.7
| ### |
2013-Aug-29 Thu
| ###
| 1.48
| 1.26
| 1.455
|
|
| 98.2
| 98.2
| ### |
2013-Aug-28 Wed
| ###
| ###
| 1.22
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-27 Tue
| 1.41
| 1.42
| 1.285
| ###
|
|
| 3.4
| 3.4
| 0.0 |
2013-Aug-26 Mon
| 1.46
| 1.48
| 1.42
| 1.425
|
|
| 17.6
| 17.6
| ### |
2013-Aug-23 Fri
| 1.44
| ###
| 1.44
| 1.46
| 3,553,284
| ###
| 77.1
| 77.1
| 0.1 |
2013-Aug-22 Thu
| 1.44
| 1.445
| ###
| 1.41
| 4,037,286
| ###
| 18.6
| 18.6
| ### |
2013-Aug-21 Wed
| 1.44
| ###
| 1.44
| ###
| 3,020,940
| 2,175,076
| 81.4
| 81.4
| 0.0 |
2013-Aug-20 Tue
| 1.49
| ###
| ###
| 1.43
| 4,112,173
| 0
| 9.6
| 9.6
| 0.1 |
2013-Aug-19 Mon
| 1.385
| 1.52
| 1.385
| 1.51
| 4,244,172
| 6,164,659
| ###
| ###
| 0.1 |
2013-Aug-16 Fri
| ###
| 1.385
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2013-Aug-15 Thu
| ###
| ###
| ###
| 1.385
| 2,694,825
| 0
| 82.3
| 82.3
| 0.1 |
2013-Aug-14 Wed
| 1.42
| 1.43
| ###
| ###
| 6,338,575
| 4,532,081
| ###
| ###
| 0.0 |
2013-Aug-13 Tue
| 1.245
| ###
| 1.245
| 1.385
| 8,398,052
| 5,227,787
| ###
| ###
| 0.1 |
2013-Aug-12 Mon
| ###
| 1.242
| ###
| 1.24
| 3,773,275
| ###
| ###
| ###
| 0.1 |
2013-Aug-09 Fri
| 1.155
| ###
| ###
| 1.145
|
|
| 24.9
| 24.9
| ### |
2013-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| ###
| ###
| 1.085
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-06 Tue
| ###
| ###
| ###
| ###
| 2,725,285
| 0
| ###
| ###
| 0.0 |
2013-Aug-05 Mon
| ###
| ###
| ###
| ###
| 4,211,742
| 0
| ###
| ###
| 0.0 |
2013-Aug-02 Fri
| ###
| ###
| 1.125
| 1.125
| 3,848,926
| 2,165,020
| 9.5
| 9.5
| ### |
2013-Aug-01 Thu
| ###
| 1.155
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2013-Jul-31 Wed
| ###
| ###
| 1.075
| ###
| 2,498,759
| 1,343,082
| 17.8
| 17.8
| 0.0 |
2013-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2013-Jul-29 Mon
| ###
| ###
| 1.085
| ###
| 3,707,475
| ###
| 75.3
| 75.3
| 0.0 |
2013-Jul-26 Fri
| ###
| 1.127
| ###
| ###
| 8,296,028
| ###
| ###
| ###
| 0.0 |
2013-Jul-25 Thu
| ###
| 1.27
| ###
| 1.085
| 12,067,277
| 7,662,720
| ###
| ###
| 0.1 |
2013-Jul-24 Wed
| 1.22
| 1.29
| 1.21
| 1.275
| 5,695,920
| ###
| 90.3
| 90.3
| ### |
2013-Jul-23 Tue
| 1.22
| 1.24
| ###
| 1.21
|
|
| 23.5
| 23.5
| ### |
2013-Jul-22 Mon
| ###
| ###
| ###
| 1.2
|
|
| 88.4
| 88.4
| 0.1 |
2013-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-18 Thu
| ###
| 1.26
| ###
| 1.175
| 8,410,689
| ###
| ###
| ###
| ### |
2013-Jul-17 Wed
| ###
| 1.22
| 1.055
| 1.21
|
|
| 98.5
| 98.5
| ### |
2013-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2013-Jul-15 Mon
| ###
| 1.045
| 0.982
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2013-Jul-12 Fri
| ###
| ###
| ###
| 1
| 7,819,627
| 0
| ###
| ###
| ### |
2013-Jul-11 Thu
| 0.87
| ###
| 0.86
| ###
| 5,603,621
| 2,409,557
| ###
| ###
| 0.0 |
2013-Jul-10 Wed
| 0.87
| 0.88
| ###
| 0.85
|
|
| 15.1
| 15.1
| ### |
2013-Jul-09 Tue
| 0.85
| 0.857
| 0.81
| 0.85
| 3,440,287
| 2,867,479
| ###
| ###
| ### |
2013-Jul-08 Mon
| ###
| ###
| ###
| ###
| 8,304,751
| 0
| 3.3
| 3.3
| 0.0 |
2013-Jul-05 Fri
| 0.85
| ###
| 0.85
| ###
| 5,731,453
| ###
| ###
| ###
| 0.0 |
2013-Jul-04 Thu
| 0.825
| 0.845
| ###
| 0.825
|
|
| 64.7
| 64.7
| 0.1 |
2013-Jul-03 Wed
| ###
| 0.825
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2013-Jul-02 Tue
| 0.8
| 0.845
| 0.8
| 0.83
|
|
| 82.1
| 82.1
| ### |
2013-Jul-01 Mon
| 0.845
| 0.86
| 0.785
| 0.79
| 5,061,285
| ###
| ###
| ###
| ### |
2013-Jun-28 Fri
| ###
| 0.88
| ###
| 0.86
|
|
| 28.5
| 28.5
| ### |
2013-Jun-27 Thu
| 0.925
| 0.925
| 0.84
| 0.855
|
|
| 5.5
| 5.5
| ### |
2013-Jun-26 Wed
| 0.925
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2013-Jun-25 Tue
| ###
| ###
| ###
| ###
| 5,987,251
| 0
| 10.3
| 10.3
| 0.0 |
2013-Jun-24 Mon
| ###
| 1.025
| 0.985
| ###
| 4,440,141
| 4,462,341
| ###
| ###
| 0.0 |
2013-Jun-21 Fri
| ###
| ###
| 0.982
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-20 Thu
| ###
| 1.185
| 1.127
| 1.155
|
|
| ###
| ###
| 0.1 |
2013-Jun-19 Wed
| ###
| 1.21
| ###
| ###
| 1,971,171
| 1,192,558
| 93.1
| 93.1
| 0.0 |
2013-Jun-18 Tue
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2013-Jun-17 Mon
| 1.155
| 1.2
| ###
| 1.175
|
|
| ###
| ###
| ### |
2013-Jun-14 Fri
| 1.145
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-13 Thu
| ###
| ###
| ###
| ###
| 2,917,945
| 0
| 11.1
| 11.1
| 0.0 |
2013-Jun-12 Wed
| 1.2
| ###
| ###
| ###
| 2,226,947
| 0
| 28.7
| 28.7
| 0.0 |
2013-Jun-11 Tue
| 1.255
| 1.255
| 1.185
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-07 Fri
| ###
| 1.27
| ###
| 1.255
| 2,816,088
| ###
| 28.4
| 28.4
| ### |
2013-Jun-06 Thu
| ###
| ###
| 1.22
| 1.24
|
|
| 6.2
| 6.2
| 0.1 |
2013-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2013-Jun-04 Tue
| ###
| ###
| 1.29
| 1.345
| 1,777,028
| 1,146,183
| 84.6
| 84.6
| ### |
2013-Jun-03 Mon
| 1.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-31 Fri
| ###
| ###
| 1.255
| 1.285
| 4,959,087
| 3,111,827
| 4.9
| 4.9
| ### |
2013-May-30 Thu
| 1.245
| ###
| ###
| ###
| 3,612,579
| 0
| ###
| ###
| 0.0 |
2013-May-29 Wed
| 1.23
| 1.26
| ###
| 1.25
| 3,015,784
| 1,899,943
| ###
| ###
| ### |
2013-May-28 Tue
| 1.2
| ###
| 1.185
| ###
| 2,411,153
| ###
| ###
| ###
| 0.0 |
2013-May-27 Mon
| 1.21
| 1.22
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2013-May-24 Fri
| ###
| 1.21
| ###
| ###
| 5,293,957
| 3,202,843
| 93.9
| 93.9
| 0.0 |
2013-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2013-May-22 Wed
| 1.24
| 1.25
| 1.122
| ###
| 7,487,549
| ###
| 8.2
| 8.2
| 0.0 |
2013-May-21 Tue
| ###
| ###
| ###
| 1.24
| 5,345,452
| 0
| ###
| ###
| 0.1 |
2013-May-20 Mon
| ###
| 1.325
| 1.275
| 1.275
| 3,148,146
| 4,092,589
| ###
| ###
| ### |
2013-May-17 Fri
| ###
| 1.385
| 1.27
| 1.29
|
|
| ###
| ###
| 0.1 |
2013-May-16 Thu
| 1.54
| 1.55
| ###
| 1.345
|
|
| ###
| ###
| ### |
2013-May-15 Wed
| ###
| ###
| 1.47
| 1.52
| 3,469,545
| ###
| 7.3
| 7.3
| 0.1 |
2013-May-14 Tue
| 1.7
| ###
| ###
| ###
| 2,697,573
| 0
| ###
| ###
| 0.0 |
2013-May-13 Mon
| 1.73
| 1.745
| ###
| ###
| 3,190,574
| 2,783,775
| ###
| ###
| 0.0 |
2013-May-10 Fri
| ###
| 1.755
| ###
| 1.71
| 4,424,055
| ###
| ###
| ###
| 0.1 |
2013-May-09 Thu
| 1.585
| ###
| 1.585
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2013-May-08 Wed
| ###
| ###
| 1.555
| 1.575
|
|
| 16.3
| 16.3
| 0.1 |
2013-May-07 Tue
| 1.55
| ###
| 1.522
| 1.56
|
|
| ###
| ###
| ### |
2013-May-06 Mon
| 1.51
| ###
| ###
| 1.58
|
|
| ###
| ###
| 0.1 |
2013-May-03 Fri
| ###
| 1.54
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2013-May-02 Thu
| 1.5
| 1.525
| 1.46
| 1.49
| 1,989,072
| 2,968,689
| 34.2
| 34.2
| ### |
2013-May-01 Wed
| 1.54
| 1.575
| 1.455
| 1.5
|
|
| 17.2
| 17.2
| 0.1 |
2013-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-29 Mon
| ###
| ###
| 1.59
| ###
| 1,364,327
| ###
| 14.8
| 14.8
| 0.0 |
2013-Apr-26 Fri
| ###
| 1.7
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2013-Apr-24 Wed
| 1.56
| 1.655
| 1.55
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2013-Apr-23 Tue
| ###
| 1.675
| 1.53
| 1.56
|
|
| ###
| ###
| ### |
2013-Apr-22 Mon
| ###
| 1.71
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2013-Apr-19 Fri
| ###
| 1.685
| ###
| 1.675
|
|
| ###
| ###
| ### |
2013-Apr-18 Thu
| 1.845
| 1.85
| 1.71
| ###
| 4,398,628
| 7,829,557
| ###
| ###
| 0.0 |
2013-Apr-17 Wed
| 1.84
| ###
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2013-Apr-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Apr-15 Mon
| 2.28
| 2.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-12 Fri
| 2.42
| 2.46
| 2.27
| ###
| 2,489,326
| 5,887,255
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| 2.42
| 2.53
| 2.42
| 2.43
| 2,517,751
| ###
| ###
| ###
| ### |
2013-Apr-10 Wed
| ###
| 2.46
| ###
| 2.41
|
|
| 74.8
| 74.8
| 0.2 |
2013-Apr-09 Tue
| 2.41
| 2.47
| ###
| 2.44
| 3,795,021
| 4,686,850
| 74.9
| 74.9
| 0.2 |
2013-Apr-08 Mon
| 2.49
| 2.54
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2013-Apr-05 Fri
| 2.56
| 2.58
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2013-Apr-04 Thu
| ###
| ###
| 2.48
| 2.52
| 2,554,875
| 3,168,045
| ###
| ###
| ### |
2013-Apr-03 Wed
| 2.77
| 2.77
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2013-Apr-02 Tue
| ###
| ###
| 2.76
| 2.77
|
|
| 8.7
| 8.7
| 0.2 |
2013-Mar-28 Thu
| ###
| ###
| 2.87
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2013-Mar-27 Wed
| ###
| ###
| 2.87
| ###
| 1,074,147
| ###
| 77.3
| 77.3
| 0.0 |
2013-Mar-26 Tue
| 2.89
| ###
| 2.81
| 2.89
| 1,406,144
| ###
| ###
| ###
| ### |
2013-Mar-25 Mon
| 2.84
| ###
| 2.83
| ###
| 920,778
| ###
| 88.1
| 88.1
| 0.0 |
2013-Mar-22 Fri
| 2.88
| 2.88
| 2.82
| 2.84
| 1,024,742
| ###
| ###
| ###
| 0.2 |
2013-Mar-21 Thu
| ###
| ###
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2013-Mar-20 Wed
| ###
| ###
| 2.8
| 2.89
| 5,224,553
| 7,314,374
| ###
| ###
| ### |
2013-Mar-19 Tue
| ###
| ###
| 2.87
| ###
| 1,880,552
| ###
| ###
| ###
| 0.0 |
2013-Mar-18 Mon
| ###
| 2.955
| 2.85
| 2.89
| 1,254,750
| ###
| 39.1
| 39.1
| ### |
2013-Mar-15 Fri
| ###
| ###
| 2.885
| ###
| 1,328,689
| ###
| 17.9
| 17.9
| 0.0 |
2013-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2013-Mar-13 Wed
| ###
| ###
| 2.975
| ###
| 1,085,541
| 1,614,742
| ###
| ###
| 0.0 |
2013-Mar-12 Tue
| ###
| ###
| ###
| 3
| 2,576,455
| 0
| ###
| ###
| 0.2 |
2013-Mar-11 Mon
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-08 Fri
| ###
| ###
| ###
| ###
| 895,345
| 0
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| ###
| ###
| 2.86
| ###
| 883,981
| ###
| ###
| ###
| 0.0 |
2013-Mar-06 Wed
| 2.85
| ###
| 2.84
| ###
| 1,788,685
| ###
| ###
| ###
| 0.0 |
2013-Mar-05 Tue
| ###
| ###
| 2.8
| 2.81
| 2,927,845
| 4,098,982
| ###
| ###
| ### |
2013-Mar-04 Mon
| ###
| ###
| 2.845
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2013-Mar-01 Fri
| ###
| ###
| ###
| ###
| 1,530,372
| 0
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| ###
| ###
| ###
| ###
| 1,037,184
| 0
| ###
| ###
| 0.0 |
2013-Feb-27 Wed
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-26 Tue
| 2.85
| ###
| 2.85
| ###
| 2,777,951
| 3,958,580
| ###
| ###
| 0.0 |
2013-Feb-25 Mon
| 2.87
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-22 Fri
| 2.76
| ###
| 2.76
| 2.84
| 2,232,278
| 3,080,543
| ###
| ###
| 0.2 |
2013-Feb-21 Thu
| ###
| ###
| 2.76
| 2.79
| 1,904,045
| 2,627,582
| 13.2
| 13.2
| ### |
2013-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2013-Feb-18 Mon
| 3.25
| 3.27
| ###
| ###
| 1,513,051
| ###
| 19.7
| 19.7
| 0.0 |
2013-Feb-15 Fri
| ###
| 3.26
| ###
| 3.24
|
|
| 82.5
| 82.5
| ### |
2013-Feb-14 Thu
| ###
| ###
| ###
| ###
| 1,775,942
| 0
| ###
| ###
| 0.0 |
2013-Feb-13 Wed
| ###
| ###
| ###
| ###
| 2,351,725
| 0
| 88.2
| 88.2
| 0.0 |
2013-Feb-12 Tue
| 2.88
| ###
| 2.88
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2013-Feb-11 Mon
| 2.86
| ###
| 2.86
| 2.87
|
|
| ###
| ###
| ### |
2013-Feb-08 Fri
| 2.8
| ###
| 2.8
| 2.89
|
|
| 87.3
| 87.3
| ### |
2013-Feb-07 Thu
| 2.84
| 2.88
| 2.76
| 2.82
| 1,752,627
| ###
| 24.8
| 24.8
| ### |
2013-Feb-06 Wed
| 2.88
| ###
| 2.82
| 2.85
| 3,431,242
| 4,838,051
| ###
| ###
| ### |
2013-Feb-05 Tue
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2013-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2013-Feb-01 Fri
| 3
| ###
| ###
| ###
| 967,645
| 0
| 85.2
| 85.2
| 0.0 |
2013-Jan-31 Thu
| ###
| ###
| ###
| ###
| 865,778
| 0
| ###
| ###
| 0.0 |
2013-Jan-30 Wed
| ###
| 3.2
| ###
| ###
| 1,487,351
| ###
| 28.9
| 28.9
| 0.0 |
|