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-24 06:51:37 AM 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 23...

     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 23rd 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 40 41 42 43 44 45 46 47 48 49 50 51 52 Next >>


End of day Prices (full format),

113 Days for (ASL) AUSDRILL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.301
2009-Oct-06 Tue 1.77 1.825 ### 1.77 74.7 74.7 ###
2009-Oct-05 Mon 1.76 1.76 ### 1.76 161,588 ### 72.9 72.9 0.1
2009-Oct-02 Fri 1.73 1.83 ### 1.78 ### ### 0.1
2009-Oct-01 Thu 1.85 1.855 1.79 ### 24.8 24.8 0.0
2009-Sep-30 Wed 1.86 1.86 ### 1.85 313,559 ### 32.5 32.5 0.1
2009-Sep-29 Tue 1.85 1.855 1.825 1.855 273,022 ### 70.7 70.7 0.1
2009-Sep-28 Mon 1.875 1.89 ### 1.85 987,741 ### ### ### 0.1
2009-Sep-25 Fri 1.82 1.89 1.78 1.87 612,874 1,124,623 ### ### ###
2009-Sep-24 Thu 1.82 1.87 ### 1.82 342,286 ### ### ### ###
2009-Sep-23 Wed 1.845 1.87 1.8 1.84 227,283 ### 32.1 32.1 ###
2009-Sep-22 Tue 1.85 1.85 1.825 1.83 202,675 ### 30.7 30.7 ###
2009-Sep-21 Mon 1.86 1.89 1.84 1.855 420,777 784,749 ### ### 0.1
2009-Sep-18 Fri 1.83 1.83 1.785 1.83 64.5 64.5 ###
2009-Sep-17 Thu 1.85 1.85 1.775 1.83 802,378 ### 26.6 26.6 ###
2009-Sep-16 Wed 1.77 1.84 1.76 1.82 616,224 ### 81.2 81.2 ###
2009-Sep-15 Tue 1.79 ### 1.755 1.76 472,173 ### ### ### 0.1
2009-Sep-14 Mon 1.79 1.8 1.76 1.79 ### ### 0.1
2009-Sep-11 Fri ### ### ### 1.79 678,774 0 ### ### 0.1
2009-Sep-10 Thu 1.685 1.81 ### 1.78 1,284,282 1,162,275 90.8 90.8 0.1
2009-Sep-09 Wed 1.59 ### 1.58 ### 889,250 ### 92.0 92.0 0.0
2009-Sep-08 Tue 1.57 1.59 1.56 1.585 862,756 1,358,840 ### ### ###
2009-Sep-07 Mon 1.56 1.57 1.53 ### 748,175 1,159,671 ### ### 0.0
2009-Sep-04 Fri 1.45 1.54 1.45 1.52 496,485 742,245 89.7 89.7 0.1
2009-Sep-03 Thu ### 1.47 1.45 1.455 ### ### ###
2009-Sep-02 Wed 1.47 1.5 1.455 1.47 ### ### ###
2009-Sep-01 Tue ### 1.53 1.47 1.47 521,853 782,779 ### ### ###
2009-Aug-31 Mon 1.52 1.55 ### 1.51 38.4 38.4 0.1
2009-Aug-28 Fri 1.55 1.55 ### 1.475 ### ### 0.1
2009-Aug-27 Thu 1.585 1.585 1.54 1.54 338,122 ### ### ### ###
2009-Aug-26 Wed 1.48 ### 1.45 ### ### ### 0.0
2009-Aug-25 Tue ### 1.425 ### 1.425 781,023 556,478 94.1 94.1 ###
2009-Aug-24 Mon ### ### ### ### 368,628 0 72.4 72.4 0.0
2009-Aug-21 Fri ### ### 1.29 ### 455,152 293,573 ### ### 0.0
2009-Aug-20 Thu ### ### ### ### 404,053 0 15.4 15.4 0.0
2009-Aug-19 Wed 1.28 1.375 1.26 ### 89.8 89.8 0.0
2009-Aug-18 Tue 1.27 1.27 1.225 1.245 551,471 ### ### ### 0.1
2009-Aug-17 Mon 1.41 1.45 1.245 1.29 ### ### 0.1
2009-Aug-14 Fri ### 1.425 ### ### 474,957 ### ### ### 0.0
2009-Aug-13 Thu 1.4 1.425 ### 1.375 632,043 ### 18.4 18.4 0.1
2009-Aug-12 Wed ### ### ### 1.345 444,356 0 68.9 68.9 ###
2009-Aug-11 Tue 1.27 ### 1.245 ### 1,068,457 ### 92.9 92.9 0.0
2009-Aug-10 Mon 1.25 ### 1.24 1.26 75.1 75.1 ###
2009-Aug-07 Fri 1.245 1.25 1.23 1.23 192,681 238,924 26.5 26.5 0.1
2009-Aug-06 Thu ### 1.25 ### ### ### ### 0.0
2009-Aug-05 Wed 1.245 1.255 ### ### ### ### 0.0
2009-Aug-04 Tue 1.29 ### 1.2 1.24 16.1 16.1 0.1
2009-Aug-03 Mon 1.185 ### 1.185 1.23 ### ### 0.1
2009-Jul-31 Fri ### ### ### ### 993,123 0 ### ### 0.0
2009-Jul-30 Thu ### 1.055 ### ### 480,756 ### ### ### 0.0
2009-Jul-29 Wed ### ### ### ### 269,441 0 72.5 72.5 0.0
2009-Jul-28 Tue ### ### ### 1 161,021 0 ### ### ###
2009-Jul-27 Mon ### ### 1 ### 158,351 79,175 ### ### 0.0
2009-Jul-24 Fri 1 ### ### ### 177,547 0 ### ### 0.0
2009-Jul-23 Thu 0.975 0.975 ### ### 25.3 25.3 0.0
2009-Jul-22 Wed 0.945 ### ### ### 84.0 84.0 0.0
2009-Jul-21 Tue 0.945 ### ### 0.945 71.6 71.6 0.1
2009-Jul-20 Mon ### ### ### ### ### ### 0.0
2009-Jul-17 Fri ### ### ### ### 283,743 0 75.8 75.8 0.0
2009-Jul-16 Thu ### 0.945 ### ### 83.3 83.3 0.0
2009-Jul-15 Wed ### ### 0.89 0.89 165,941 73,843 18.7 18.7 ###
2009-Jul-14 Tue ### ### ### ### 36,389 0 87.6 87.6 0.0
2009-Jul-13 Mon ### ### 0.86 0.86 250,146 ### ### ### ###
2009-Jul-10 Fri 0.89 ### 0.88 ### 186,959 ### 83.2 83.2 0.0
2009-Jul-09 Thu 0.885 0.89 0.88 0.89 156,472 138,477 ### ### ###
2009-Jul-08 Wed 0.88 0.89 0.875 0.88 ### ### 0.1
2009-Jul-07 Tue ### ### 0.88 0.88 21.6 21.6 0.1
2009-Jul-06 Mon ### ### 0.88 0.89 202,820 89,240 ### ### ###
2009-Jul-03 Fri ### ### ### ### 169,022 0 69.1 69.1 0.0
2009-Jul-02 Thu ### ### ### ### 403,027 0 ### ### 0.0
2009-Jul-01 Wed ### ### ### ### ### ### 0.0
2009-Jun-30 Tue ### 0.925 ### ### ### ### 0.0
2009-Jun-29 Mon ### 0.925 ### ### ### ### 0.0
2009-Jun-26 Fri 0.925 0.945 0.88 0.88 761,627 694,984 10.2 10.2 0.1
2009-Jun-25 Thu 0.925 ### ### ### 852,854 0 18.1 18.1 0.0
2009-Jun-24 Wed ### ### 0.925 0.925 214,480 ### ### ### ###
2009-Jun-23 Tue ### ### ### ### 366,321 0 43.9 43.9 0.0
2009-Jun-22 Mon ### ### ### ### ### ### 0.0
2009-Jun-19 Fri 0.955 0.985 0.955 0.985 87.7 87.7 ###
2009-Jun-18 Thu ### ### ### ### ### ### 0.0
2009-Jun-17 Wed ### ### ### 0.985 624,379 0 13.7 13.7 ###
2009-Jun-16 Tue ### ### ### ### 620,526 0 ### ### 0.0
2009-Jun-15 Mon ### ### 1.045 1.055 573,682 299,748 31.1 31.1 0.1
2009-Jun-12 Fri ### ### ### ### 26.0 26.0 0.0
2009-Jun-11 Thu ### 1.085 ### ### 580,145 314,728 ### ### 0.0
2009-Jun-10 Wed ### ### ### ### 71.8 71.8 0.0
2009-Jun-09 Tue ### ### ### ### ### ### 0.0
2009-Jun-05 Fri 1 ### ### 1 69.9 69.9 ###
2009-Jun-04 Thu 0.985 ### 0.975 ### 331,087 ### ### ### 0.0
2009-Jun-03 Wed 0.975 ### ### ### ### ### 0.0
2009-Jun-02 Tue ### 0.985 ### ### 816,585 ### 94.0 94.0 0.0
2009-Jun-01 Mon 0.88 ### 0.87 ### 282,873 123,049 74.8 74.8 0.0
2009-May-29 Fri 0.89 0.89 0.87 0.88 161,877 142,451 24.3 24.3 0.1
2009-May-28 Thu 0.89 ### ### ### ### ### 0.0
2009-May-27 Wed 0.885 ### 0.885 0.89 ### ### ###
2009-May-26 Tue ### ### 0.88 0.88 865,959 381,021 ### ### 0.1
2009-May-25 Mon 0.925 ### ### ### 258,270 0 19.8 19.8 0.0
2009-May-22 Fri ### ### 0.89 0.925 369,246 ### 34.7 34.7 ###
2009-May-21 Thu ### ### ### ### 350,845 0 ### ### 0.0
2009-May-20 Wed 0.925 ### 0.925 ### 75.5 75.5 0.0
2009-May-19 Tue ### ### ### 0.925 ### ### ###
2009-May-18 Mon ### 0.945 ### ### ### ### 0.0
2009-May-15 Fri 0.925 0.945 ### ### 179,884 ### ### ### 0.0
2009-May-14 Thu ### 0.945 ### ### 384,280 181,572 29.9 29.9 0.0
2009-May-13 Wed ### ### ### ### 347,221 0 70.4 70.4 0.0
2009-May-12 Tue 0.89 ### 0.89 ### ### ### 0.0
2009-May-11 Mon 0.885 ### ### 0.88 1,274,249 0 35.4 35.4 0.1
2009-May-08 Fri 0.88 ### 0.86 0.87 967,286 ### ### ### 0.1
2009-May-07 Thu 0.925 0.925 0.87 0.87 ### ### 0.1
2009-May-06 Wed 0.89 0.925 0.875 ### 81.4 81.4 0.0
2009-May-05 Tue ### ### 0.87 0.88 541,828 ### 8.8 8.8 0.1
2009-May-04 Mon 0.855 ### 0.855 0.88 ### ### 0.1
2009-May-01 Fri 0.83 0.85 0.825 0.85 80.3 80.3 ###
2009-Apr-30 Thu 0.85 0.86 0.825 0.825 288,658 ### 15.5 15.5 0.1


<< 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 40 41 42 43 44 45 46 47 48 49 50 51 52 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 2024-05-24 06:51:37 thru 2024-05-24 06:51:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000