End of day Prices (full format), 113 Days for (ASL) AUSDRILL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.301 |
2011-Feb-09 Wed
| ###
| 3.47
| ###
| 3.44
| 2,355,725
| 4,087,182
| ###
| ###
| 0.2 |
2011-Feb-08 Tue
| ###
| ###
| ###
| ###
| 1,488,882
| 0
| ###
| ###
| 0.0 |
2011-Feb-07 Mon
| ###
| ###
| ###
| ###
| 476,241
| 0
| 83.7
| 83.7
| 0.0 |
2011-Feb-04 Fri
| ###
| ###
| ###
| ###
| 1,407,726
| 0
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| ###
| ###
| 654,784
| 0
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| ###
| ###
| 2.87
| ###
| 703,926
| ###
| ###
| ###
| 0.0 |
2011-Jan-31 Mon
| ###
| ###
| 2.89
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2011-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-27 Thu
| ###
| ###
| ###
| ###
| 1,258,586
| 0
| 80.2
| 80.2
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| ###
| ###
| 575,170
| 0
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| ###
| ###
| 2.89
| ###
| 575,541
| 831,656
| 91.3
| 91.3
| 0.0 |
2011-Jan-21 Fri
| ###
| ###
| 2.72
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-20 Thu
| ###
| ###
| ###
| ###
| 462,071
| 0
| 23.4
| 23.4
| 0.0 |
2011-Jan-19 Wed
| ###
| ###
| ###
| ###
| 410,071
| 0
| 62.4
| 62.4
| 0.0 |
2011-Jan-18 Tue
| ###
| ###
| ###
| ###
| 634,759
| 0
| 66.0
| 66.0
| 0.0 |
2011-Jan-17 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-14 Fri
| ###
| ###
| ###
| ###
| 370,924
| 0
| 20.7
| 20.7
| 0.0 |
2011-Jan-13 Thu
| ###
| ###
| ###
| ###
| 730,457
| 0
| 64.0
| 64.0
| 0.0 |
2011-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2011-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| ###
| ###
| ###
| ###
| 430,059
| 0
| ###
| ###
| 0.0 |
2011-Jan-07 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-06 Thu
| ###
| 3.2
| ###
| ###
| 1,399,876
| ###
| ###
| ###
| 0.0 |
2011-Jan-05 Wed
| 3.2
| 3.2
| ###
| ###
| 1,106,251
| ###
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2010-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-24 Fri
| ###
| ###
| ###
| 3
| 791,987
| 0
| 76.0
| 76.0
| 0.2 |
2010-Dec-23 Thu
| ###
| ###
| ###
| ###
| 401,478
| 0
| ###
| ###
| 0.0 |
2010-Dec-22 Wed
| 2.89
| ###
| 2.89
| ###
| 359,576
| 519,587
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| 2.89
| ###
| 2.86
| 2.88
|
|
| 32.1
| 32.1
| 0.2 |
2010-Dec-20 Mon
| 2.88
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2010-Dec-17 Fri
| ###
| ###
| 2.87
| 2.87
| 6,963,149
| ###
| ###
| ###
| ### |
2010-Dec-16 Thu
| ###
| ###
| ###
| ###
| 2,055,283
| 0
| 62.3
| 62.3
| 0.0 |
2010-Dec-15 Wed
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-14 Tue
| 2.84
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 2.83
| 2.87
| 2.83
| 2.85
| 461,121
| ###
| ###
| ###
| ### |
2010-Dec-10 Fri
| 2.85
| 2.88
| 2.8
| 2.8
| 1,001,881
| 2,845,342
| 20.8
| 20.8
| 0.2 |
2010-Dec-09 Thu
| 2.84
| 2.85
| 2.8
| 2.85
| 425,228
| ###
| ###
| ###
| ### |
2010-Dec-08 Wed
| 2.89
| ###
| 2.77
| 2.84
| 787,676
| ###
| ###
| ###
| 0.2 |
2010-Dec-07 Tue
| 2.85
| ###
| 2.82
| 2.88
|
|
| 75.6
| 75.6
| 0.2 |
2010-Dec-06 Mon
| 2.8
| 2.87
| 2.79
| 2.83
| 845,844
| ###
| ###
| ###
| 0.2 |
2010-Dec-03 Fri
| 2.74
| 2.78
| 2.72
| 2.76
| 1,017,224
| ###
| ###
| ###
| 0.2 |
2010-Dec-02 Thu
| 2.57
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| 2.54
| 2.58
| 2.53
| 2.55
| 530,076
| 1,354,344
| ###
| ###
| 0.2 |
2010-Nov-30 Tue
| 2.54
| 2.58
| 2.52
| 2.55
| 633,643
| 1,615,789
| ###
| ###
| 0.2 |
2010-Nov-29 Mon
| 2.5
| 2.54
| 2.49
| 2.54
|
|
| ###
| ###
| ### |
2010-Nov-26 Fri
| 2.48
| 2.54
| 2.48
| 2.51
|
|
| ###
| ###
| ### |
2010-Nov-25 Thu
| 2.46
| 2.49
| 2.44
| 2.48
|
|
| 74.8
| 74.8
| 0.2 |
2010-Nov-24 Wed
| 2.42
| 2.44
| ###
| 2.44
| 484,973
| ###
| ###
| ###
| 0.2 |
2010-Nov-23 Tue
| 2.49
| 2.5
| 2.4
| 2.44
|
|
| ###
| ###
| 0.2 |
2010-Nov-22 Mon
| 2.52
| 2.55
| 2.46
| 2.51
|
|
| 35.2
| 35.2
| ### |
2010-Nov-19 Fri
| 2.51
| 2.54
| 2.44
| 2.51
| 293,576
| ###
| 73.7
| 73.7
| ### |
2010-Nov-18 Thu
| ###
| 2.46
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2010-Nov-17 Wed
| 2.45
| 2.45
| ###
| 2.43
| 719,729
| ###
| 32.7
| 32.7
| ### |
2010-Nov-16 Tue
| 2.53
| 2.53
| 2.43
| 2.46
| 496,973
| ###
| ###
| ###
| 0.2 |
2010-Nov-15 Mon
| 2.55
| 2.58
| 2.52
| 2.54
|
|
| ###
| ###
| ### |
2010-Nov-12 Fri
| 2.52
| 2.58
| 2.51
| 2.58
|
|
| 85.7
| 85.7
| 0.2 |
2010-Nov-11 Thu
| 2.48
| 2.53
| 2.48
| 2.52
| 394,045
| 987,082
| 76.4
| 76.4
| ### |
2010-Nov-10 Wed
| 2.53
| 2.54
| 2.48
| 2.5
| 647,276
| ###
| ###
| ###
| 0.2 |
2010-Nov-09 Tue
| 2.51
| 2.52
| 2.48
| 2.51
| 215,750
| 539,375
| 70.0
| 70.0
| ### |
2010-Nov-08 Mon
| 2.5
| 2.52
| 2.49
| 2.51
|
|
| 73.4
| 73.4
| ### |
2010-Nov-05 Fri
| 2.47
| 2.5
| 2.44
| 2.48
|
|
| 68.4
| 68.4
| 0.2 |
2010-Nov-04 Thu
| 2.43
| 2.47
| 2.42
| 2.46
|
|
| 77.6
| 77.6
| 0.2 |
2010-Nov-03 Wed
| 2.45
| 2.46
| ###
| 2.41
|
|
| 18.4
| 18.4
| 0.2 |
2010-Nov-02 Tue
| 2.46
| 2.48
| 2.44
| 2.47
| 194,549
| ###
| 72.6
| 72.6
| ### |
2010-Nov-01 Mon
| 2.4
| 2.47
| ###
| 2.47
|
|
| ###
| ###
| ### |
2010-Oct-29 Fri
| 2.4
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| 2.42
| ###
| 2.41
| 528,784
| 639,828
| ###
| ###
| 0.2 |
2010-Oct-27 Wed
| ###
| 2.41
| ###
| ###
| 539,525
| 650,127
| ###
| ###
| 0.0 |
2010-Oct-26 Tue
| 2.41
| 2.42
| ###
| 2.4
|
|
| 33.9
| 33.9
| ### |
2010-Oct-25 Mon
| 2.4
| 2.42
| ###
| 2.41
|
|
| 60.7
| 60.7
| 0.2 |
2010-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| 2.28
| 2.4
| 2.28
| ###
| 1,256,541
| ###
| 86.9
| 86.9
| 0.0 |
2010-Oct-20 Wed
| 2.26
| 2.28
| 2.24
| 2.28
| 885,258
| 2,000,683
| ###
| ###
| 0.2 |
2010-Oct-19 Tue
| 2.24
| 2.25
| 2.23
| 2.25
| 679,846
| 1,522,855
| ###
| ###
| ### |
2010-Oct-18 Mon
| 2.21
| 2.24
| ###
| 2.23
|
|
| ###
| ###
| ### |
2010-Oct-15 Fri
| 2.2
| ###
| 2.2
| 2.22
|
|
| 73.0
| 73.0
| 0.2 |
2010-Oct-14 Thu
| 2.22
| 2.22
| ###
| ###
| 604,345
| 670,822
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| 2.23
| 2.28
| 2.21
| 2.26
| 581,941
| 1,306,457
| 79.4
| 79.4
| ### |
2010-Oct-12 Tue
| 2.22
| 2.26
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2010-Oct-11 Mon
| 2.22
| 2.23
| 2.21
| 2.22
| 932,189
| 2,069,459
| 67.3
| 67.3
| 0.2 |
2010-Oct-08 Fri
| 2.21
| 2.24
| 2.21
| 2.22
|
|
| 67.1
| 67.1
| 0.2 |
2010-Oct-07 Thu
| ###
| 2.21
| ###
| 2.21
|
|
| 78.5
| 78.5
| 0.2 |
2010-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| ###
| ###
| 397,859
| 0
| ###
| ###
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2010-Sep-29 Wed
| ###
| ###
| ###
| ###
| 672,971
| 0
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| 2.23
| 2.23
| ###
| ###
| 204,844
| ###
| 12.7
| 12.7
| 0.0 |
2010-Sep-27 Mon
| ###
| 2.24
| ###
| 2.23
|
|
| 83.9
| 83.9
| ### |
2010-Sep-24 Fri
| ###
| ###
| ###
| ###
| 789,921
| 0
| ###
| ###
| 0.0 |
2010-Sep-23 Thu
| ###
| ###
| ###
| ###
| 720,257
| 0
| 77.0
| 77.0
| 0.0 |
2010-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| ###
| ###
| 861,126
| 0
| ###
| ###
| 0.0 |
2010-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| ###
| ###
| 556,524
| 0
| 77.7
| 77.7
| 0.0 |
2010-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| ###
| ###
| 599,750
| 0
| 67.8
| 67.8
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| 1.985
| ###
| 789,727
| ###
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| 1.975
| ###
| 1.975
| 2
| 256,122
| 252,920
| 80.4
| 80.4
| 0.1 |
2010-Sep-09 Thu
| ###
| ###
| ###
| ###
| 120,947
| 0
| 22.8
| 22.8
| 0.0 |
2010-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2010-Sep-07 Tue
| ###
| ###
| ###
| ###
| 405,148
| 0
| 5.5
| 5.5
| 0.0 |
2010-Sep-06 Mon
| ###
| ###
| ###
| ###
| 807,350
| 0
| ###
| ###
| 0.0 |
2010-Sep-03 Fri
| 1.945
| ###
| ###
| ###
| 549,940
| 0
| 13.4
| 13.4
| 0.0 |
2010-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2010-Sep-01 Wed
| 1.8
| ###
| 1.8
| ###
| 814,373
| ###
| ###
| ###
| 0.0 |
2010-Aug-31 Tue
| 1.775
| ###
| 1.77
| 1.8
| 539,189
| 477,182
| ###
| ###
| 0.1 |
|