Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-May-17 03:16:30 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 12...

     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
2013-Jan-29 Tue ### ### ### ### 2,001,786 0 ### ### 0.0
2013-Jan-25 Fri 2.85 ### 2.84 ### 90.2 90.2 0.0
2013-Jan-24 Thu 2.85 2.86 2.8 2.83 25.6 25.6 0.2
2013-Jan-23 Wed ### ### 2.84 2.84 13.2 13.2 0.2
2013-Jan-22 Tue ### ### 2.86 ### 1,461,670 2,090,188 ### ### 0.0
2013-Jan-21 Mon 2.86 ### 2.84 ### 895,855 ### 82.0 82.0 0.0
2013-Jan-18 Fri 2.81 2.84 2.81 2.82 769,450 ### ### ### ###
2013-Jan-17 Thu 2.88 2.89 2.8 2.8 13.4 13.4 0.2
2013-Jan-16 Wed 2.77 2.85 2.76 2.85 789,125 ### ### ### ###
2013-Jan-15 Tue 2.83 2.83 2.74 2.79 20.7 20.7 ###
2013-Jan-14 Mon 2.82 2.87 ### 2.83 972,051 ### 74.1 74.1 0.2
2013-Jan-11 Fri 2.8 2.84 2.77 2.8 746,486 ### ### ### 0.2
2013-Jan-10 Thu 2.81 2.81 ### 2.76 1,333,688 ### 15.4 15.4 0.2
2013-Jan-09 Wed 2.77 2.79 2.74 2.76 ### ### 0.2
2013-Jan-08 Tue ### ### 2.76 2.77 5.8 5.8 0.2
2013-Jan-07 Mon ### ### 2.88 2.88 828,154 1,192,541 29.4 29.4 0.2
2013-Jan-04 Fri 2.89 ### 2.84 ### 1,218,584 1,730,389 80.0 80.0 0.0
2013-Jan-03 Thu ### 3 ### ### ### ### 0.0
2013-Jan-02 Wed 2.86 ### 2.85 ### 1,115,273 ### ### ### 0.0
2012-Dec-31 Mon 2.81 2.86 2.72 2.83 593,629 1,656,224 77.6 77.6 0.2
2012-Dec-28 Fri 2.73 2.83 2.72 2.8 87.1 87.1 0.2
2012-Dec-27 Thu 2.71 2.72 ### 2.7 1,047,359 ### ### ### 0.2
2012-Dec-24 Mon 2.59 2.7 2.57 ### ### ### 0.0
2012-Dec-21 Fri 2.57 2.71 2.56 ### ### ### 0.0
2012-Dec-20 Thu 2.56 2.57 2.49 2.52 18.8 18.8 ###
2012-Dec-19 Wed 2.48 2.55 2.46 2.53 2,223,586 5,570,082 85.8 85.8 ###
2012-Dec-18 Tue 2.49 2.55 2.45 2.45 17.0 17.0 0.2
2012-Dec-17 Mon ### 2.455 ### 2.45 ### ### 0.2
2012-Dec-14 Fri ### ### 2.325 ### 75.5 75.5 0.0
2012-Dec-13 Thu 2.41 2.44 ### ### 1,524,780 ### ### ### 0.0
2012-Dec-12 Wed 2.4 2.46 2.4 2.41 2,187,353 ### 73.3 73.3 0.2
2012-Dec-11 Tue 2.28 ### 2.28 ### 1,366,051 ### ### ### 0.0
2012-Dec-10 Mon 2.25 ### 2.24 2.24 1,922,388 2,153,074 30.4 30.4 ###
2012-Dec-07 Fri 2.2 2.26 2.2 2.23 80.1 80.1 ###
2012-Dec-06 Thu ### 2.23 2.175 2.2 79.8 79.8 0.2
2012-Dec-05 Wed ### 2.21 ### ### 1,400,470 ### ### ### 0.0
2012-Dec-04 Tue ### ### ### ### 1,214,383 0 ### ### 0.0
2012-Dec-03 Mon ### ### 2.085 ### 16.6 16.6 0.0
2012-Nov-30 Fri ### ### ### ### 2,148,828 0 93.1 93.1 0.0
2012-Nov-29 Thu ### ### ### 2 2,143,974 0 16.5 16.5 0.1
2012-Nov-28 Wed ### ### ### ### 2,041,487 0 ### ### 0.0
2012-Nov-27 Tue ### ### ### ### 16.1 16.1 0.0
2012-Nov-26 Mon ### 2.23 ### ### 4,357,043 ### 25.5 25.5 0.0
2012-Nov-23 Fri ### ### ### ### ### ### 0.0
2012-Nov-22 Thu 2.46 2.5 2.41 2.46 2,609,955 ### 67.1 67.1 0.2
2012-Nov-21 Wed 2.5 2.57 2.46 2.46 2,049,886 ### ### ### 0.2
2012-Nov-20 Tue 2.57 ### 2.52 2.52 2,429,143 3,060,720 ### ### ###
2012-Nov-19 Mon 2.5 2.58 2.46 2.57 1,630,077 ### 87.9 87.9 ###
2012-Nov-16 Fri 2.55 ### 2.53 2.57 ### ### ###
2012-Nov-15 Thu 2.45 2.55 ### 2.52 2,196,754 ### 89.8 89.8 ###
2012-Nov-14 Wed 2.52 2.55 2.45 2.51 29.4 29.4 ###
2012-Nov-13 Tue ### ### ### 2.5 8.2 8.2 0.2
2012-Nov-12 Mon ### 2.71 ### ### 1,472,241 1,994,886 ### ### 0.0
2012-Nov-09 Fri 2.76 2.78 ### ### 2,412,841 3,353,848 ### ### 0.0
2012-Nov-08 Thu 2.72 2.79 2.71 2.76 914,346 2,514,451 82.0 82.0 0.2
2012-Nov-07 Wed 2.84 2.84 2.71 2.76 3,021,942 8,385,889 9.8 9.8 0.2
2012-Nov-06 Tue 2.76 2.84 2.76 2.81 86.2 86.2 ###
2012-Nov-05 Mon 2.81 2.84 2.76 2.8 888,677 ### 31.2 31.2 0.2
2012-Nov-02 Fri 2.85 2.85 2.81 2.83 830,781 ### ### ### 0.2
2012-Nov-01 Thu 2.88 2.89 2.79 2.81 1,037,447 2,946,349 ### ### ###
2012-Oct-31 Wed 2.85 2.89 2.83 2.85 66.8 66.8 ###
2012-Oct-30 Tue ### ### 2.8 2.8 11.5 11.5 0.2
2012-Oct-29 Mon 2.87 ### 2.86 2.88 76.9 76.9 0.2
2012-Oct-26 Fri 2.87 ### 2.86 2.89 1,670,285 ### ### ### ###
2012-Oct-25 Thu 2.82 2.89 2.82 2.89 901,926 ### 88.3 88.3 ###
2012-Oct-24 Wed 2.8 2.85 2.8 2.82 1,239,440 ### ### ### ###
2012-Oct-23 Tue ### ### 2.87 2.87 ### ### ###
2012-Oct-22 Mon 3 3 ### ### 1,136,275 ### 11.7 11.7 0.0
2012-Oct-19 Fri ### ### ### 3 ### ### 0.2
2012-Oct-18 Thu ### 3 ### ### 1,433,372 2,150,058 ### ### 0.0
2012-Oct-17 Wed 2.87 ### 2.87 ### ### ### 0.0
2012-Oct-16 Tue ### ### 2.83 2.83 11.1 11.1 0.2
2012-Oct-15 Mon 2.85 2.875 2.825 2.86 75.9 75.9 0.2
2012-Oct-12 Fri 2.88 ### 2.82 2.86 ### ### 0.2
2012-Oct-11 Thu 2.87 2.88 2.84 2.88 1,420,874 ### ### ### 0.2
2012-Oct-10 Wed ### ### 2.87 2.87 1,254,979 ### 12.6 12.6 ###
2012-Oct-09 Tue 2.89 ### 2.89 ### ### ### 0.0
2012-Oct-08 Mon 2.81 ### 2.81 2.88 89.9 89.9 0.2
2012-Oct-05 Fri 2.77 2.81 2.73 2.8 1,106,486 ### 73.8 73.8 0.2
2012-Oct-04 Thu 2.87 2.875 2.775 2.79 1,688,649 ### ### ### ###
2012-Oct-03 Wed 2.86 ### 2.83 2.86 ### ### 0.2
2012-Oct-02 Tue 2.88 2.89 2.85 2.86 640,255 ### ### ### 0.2
2012-Oct-01 Mon 2.88 ### 2.84 2.89 ### ### ###
2012-Sep-28 Fri ### ### 2.875 ### 26.0 26.0 0.0
2012-Sep-27 Thu ### ### 2.82 ### 1,513,976 ### ### ### 0.0
2012-Sep-26 Wed 2.89 ### 2.85 ### 980,375 ### ### ### 0.0
2012-Sep-25 Tue ### ### ### 3 1,297,522 0 22.1 22.1 0.2
2012-Sep-24 Mon ### ### ### ### 16.1 16.1 0.0
2012-Sep-21 Fri ### ### ### ### 2,582,978 0 ### ### 0.0
2012-Sep-20 Thu ### ### ### ### 2,450,628 0 30.9 30.9 0.0
2012-Sep-19 Wed ### ### ### ### 1,535,251 0 65.8 65.8 0.0
2012-Sep-18 Tue ### 3.025 ### 3 2,067,484 ### 71.7 71.7 0.2
2012-Sep-17 Mon ### ### ### ### 2,099,942 0 14.1 14.1 0.0
2012-Sep-14 Fri ### ### ### ### 2,687,846 0 ### ### 0.0
2012-Sep-13 Thu ### 2.955 ### ### 75.4 75.4 0.0
2012-Sep-12 Wed 2.86 ### 2.86 ### 1,701,384 2,432,979 ### ### 0.0
2012-Sep-11 Tue 2.85 2.89 2.82 2.82 22.1 22.1 ###
2012-Sep-10 Mon 2.79 2.88 2.77 2.84 81.5 81.5 0.2
2012-Sep-07 Fri 2.83 2.84 2.75 2.75 11.4 11.4 ###
2012-Sep-06 Thu ### 2.84 ### 2.7 2,696,447 3,828,954 73.0 73.0 0.2
2012-Sep-05 Wed ### 2.7 ### ### 1,766,822 ### 79.8 79.8 0.0
2012-Sep-04 Tue 2.75 2.78 ### ### ### ### 0.0
2012-Sep-03 Mon 2.8 2.85 ### 2.73 3,327,221 4,741,289 16.6 16.6 ###
2012-Aug-31 Fri ### ### 2.74 2.8 5,839,225 ### 3.3 3.3 0.2
2012-Aug-30 Thu 3.4 3.4 ### ### 3,838,423 ### ### ### 0.0
2012-Aug-29 Wed 3.51 3.58 3.43 3.49 27.9 27.9 ###
2012-Aug-28 Tue 3.43 ### 3.43 3.46 1,158,744 1,987,245 80.7 80.7 0.2
2012-Aug-27 Mon 3.48 3.52 3.44 3.44 170,928 594,829 26.4 26.4 0.2
2012-Aug-24 Fri 3.49 3.51 ### 3.45 ### ### ###
2012-Aug-23 Thu 3.5 ### 3.46 3.53 841,552 1,455,884 73.3 73.3 0.3
2012-Aug-22 Wed 3.59 ### 3.52 3.53 19.7 19.7 0.3
2012-Aug-21 Tue ### ### 3.56 3.57 ### ### 0.3
2012-Aug-20 Mon 3.51 ### 3.48 3.59 85.1 85.1 ###
2012-Aug-17 Fri 3.47 3.52 3.42 3.5 937,976 3,254,776 68.2 68.2 0.3
2012-Aug-16 Thu 3.43 3.47 ### 3.47 ### ### 0.2
2012-Aug-15 Wed 3.44 3.44 ### ### 13.9 13.9 0.0
2012-Aug-14 Tue 3.45 3.45 ### ### ### ### 0.0
2012-Aug-13 Mon 3.45 3.49 3.42 3.44 ### ### 0.2
2012-Aug-10 Fri 3.44 3.47 ### 3.4 702,745 ### ### ### 0.2
2012-Aug-09 Thu 3.4 3.42 ### 3.4 1,041,728 1,781,354 70.5 70.5 0.2
2012-Aug-08 Wed ### 3.43 ### ### 1,183,875 2,030,345 71.3 71.3 0.0
2012-Aug-07 Tue ### ### ### ### ### ### 0.0
2012-Aug-06 Mon 3.26 ### 3.25 ### 678,586 ### ### ### 0.0
2012-Aug-03 Fri ### ### 3.21 3.21 2,555,255 4,101,184 10.9 10.9 ###
2012-Aug-02 Thu 3.4 3.43 3.28 ### 12.5 12.5 0.0
2012-Aug-01 Wed ### 3.45 ### ### ### ### 0.0
2012-Jul-30 Mon ### 3.44 ### 3.4 84.7 84.7 0.2
2012-Jul-27 Fri ### ### 3.24 ### ### ### 0.0
2012-Jul-26 Thu 3.27 ### 3.21 3.22 ### ### 0.2
2012-Jul-25 Wed 3.28 3.28 3.21 3.22 17.0 17.0 0.2
2012-Jul-24 Tue ### ### 3.26 ### 25.8 25.8 0.0
2012-Jul-23 Mon 3.43 3.43 ### ### 391,625 ### ### ### 0.0
2012-Jul-20 Fri 3.42 3.51 3.4 3.48 422,526 1,459,827 81.4 81.4 0.2
2012-Jul-19 Thu 3.49 3.49 ### 3.44 838,050 ### ### ### 0.2
2012-Jul-18 Wed 3.43 3.43 ### ### 14.5 14.5 0.0
2012-Jul-17 Tue ### 3.43 ### 3.43 ### ### 0.2
2012-Jul-16 Mon ### ### 3.28 ### 1,037,651 1,701,747 31.5 31.5 0.0
2012-Jul-13 Fri ### 3.4 3.27 ### ### ### 0.0
2012-Jul-12 Thu ### 3.42 3.325 ### 963,042 3,247,859 ### ### 0.0
2012-Jul-11 Wed ### ### ### ### 614,650 0 ### ### 0.0
2012-Jul-10 Tue ### 3.43 ### ### 756,789 ### ### ### 0.0
2012-Jul-09 Mon ### 3.4 ### ### 932,977 ### ### ### 0.0
2012-Jul-06 Fri 3.45 3.54 3.385 ### 15.3 15.3 0.0
2012-Jul-05 Thu 3.55 3.56 3.47 3.48 ### ### 0.2
2012-Jul-04 Wed ### ### 3.55 3.57 1,810,944 3,214,425 ### ### 0.3
2012-Jul-03 Tue 3.59 ### 3.54 3.57 967,384 ### 26.5 26.5 0.3
2012-Jul-02 Mon 3.47 ### 3.46 ### 1,272,649 2,201,682 90.7 90.7 0.0
2012-Jun-29 Fri 3.28 3.42 3.27 3.42 84.1 84.1 0.2
2012-Jun-28 Thu 3.29 ### 3.22 3.26 29.7 29.7 0.2
2012-Jun-27 Wed 3.28 ### 3.21 3.25 23.7 23.7 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 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 15:16:30 thru 2024-05-17 15:16:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000