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 |
2001-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2001-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2001-Mar-19 Mon
| ###
| ###
| ###
| ###
| 146,371
| 0
| ###
| ###
| 0.0 |
2001-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2001-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| 3.3
| 3.3
| 0.0 |
2001-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-07 Wed
| ###
| 0.145
| ###
| 0.145
|
|
| 96.4
| 96.4
| ### |
2001-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2001-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2001-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-01 Thu
| ###
| ###
| ###
| ###
| 3,247
| 0
| 70.5
| 70.5
| 0.0 |
2001-Feb-28 Wed
| ###
| ###
| ###
| ###
| 896,259
| 0
| ###
| ###
| 0.0 |
2001-Feb-27 Tue
| ###
| ###
| ###
| ###
| 59,177
| 0
| 11.8
| 11.8
| 0.0 |
2001-Feb-26 Mon
| ###
| ###
| ###
| ###
| 146,082
| 0
| 72.9
| 72.9
| 0.0 |
2001-Feb-23 Fri
| ###
| ###
| ###
| ###
| 68,389
| 0
| 88.7
| 88.7
| 0.0 |
2001-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2001-Feb-21 Wed
| ###
| ###
| ###
| ###
| 96,282
| 0
| 73.3
| 73.3
| 0.0 |
2001-Feb-20 Tue
| 0.145
| 0.145
| ###
| ###
| 23,147
| 1,678
| 10.0
| 10.0
| 0.0 |
2001-Feb-19 Mon
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-16 Fri
| ###
| ###
| 0.145
| 0.145
|
|
| 11.3
| 11.3
| ### |
2001-Feb-15 Thu
| ###
| 0.155
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2001-Feb-14 Wed
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2001-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-12 Mon
| ###
| ###
| ###
| ###
| 50,685
| 0
| ###
| ###
| 0.0 |
2001-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2001-Feb-07 Wed
| 0.155
| ###
| 0.155
| ###
| 86,455
| ###
| ###
| ###
| 0.0 |
2001-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2001-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2001-Jan-31 Wed
| ###
| ###
| ###
| ###
| 78,273
| 0
| 72.1
| 72.1
| 0.0 |
2001-Jan-29 Mon
| ###
| ###
| ###
| ###
| 14,245
| 0
| 72.4
| 72.4
| 0.0 |
2001-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2001-Jan-23 Tue
| 0.145
| 0.155
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2001-Jan-22 Mon
| 0.145
| 0.145
| 0.145
| 0.145
| 10,120
| ###
| ###
| ###
| ### |
2001-Jan-19 Fri
| 0.145
| 0.145
| 0.145
| 0.145
| 64,880
| ###
| ###
| ###
| ### |
2001-Jan-18 Thu
| ###
| ###
| 0.145
| 0.145
| 60,570
| ###
| ###
| ###
| ### |
2001-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-16 Tue
| ###
| ###
| ###
| ###
| 3,121
| 0
| ###
| ###
| 0.0 |
2001-Jan-15 Mon
| 0.155
| 0.155
| ###
| ###
| 58,450
| 4,529
| 17.5
| 17.5
| 0.0 |
2001-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2001-Jan-09 Tue
| ###
| ###
| ###
| ###
| 43,879
| 0
| 74.4
| 74.4
| 0.0 |
2001-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2001-Jan-05 Fri
| ###
| ###
| ###
| ###
| 41,321
| 0
| ###
| ###
| 0.0 |
2001-Jan-04 Thu
| ###
| ###
| ###
| ###
| 95,059
| 0
| ###
| ###
| 0.0 |
2001-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-01 Mon
| ###
| ###
| ###
| ###
| 34,226
| 0
| ###
| ###
| 0.0 |
2000-Dec-29 Fri
| ###
| ###
| ###
| ###
| 34,226
| 0
| ###
| ###
| 0.0 |
2000-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2000-Dec-27 Wed
| ###
| ###
| ###
| ###
| 35,753
| 0
| 67.5
| 67.5
| 0.0 |
2000-Dec-26 Tue
| ###
| ###
| ###
| ###
| 116,021
| 0
| 94.3
| 94.3
| 0.0 |
2000-Dec-25 Mon
| ###
| ###
| ###
| ###
| 116,021
| 0
| 94.3
| 94.3
| 0.0 |
2000-Dec-22 Fri
| ###
| ###
| ###
| ###
| 116,021
| 0
| 94.3
| 94.3
| 0.0 |
2000-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2000-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2000-Dec-14 Thu
| 0.175
| 0.175
| ###
| ###
|
|
| 1.5
| 1.5
| 0.0 |
2000-Dec-13 Wed
| 0.175
| 0.175
| 0.175
| 0.175
| 160,941
| ###
| ###
| ###
| 0.0 |
2000-Dec-12 Tue
| ###
| ###
| 0.175
| 0.175
| 71,059
| ###
| 14.2
| 14.2
| 0.0 |
2000-Dec-11 Mon
| ###
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2000-Dec-08 Fri
| 0.174
| 0.2
| ###
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2000-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-06 Wed
| ###
| ###
| ###
| ###
| 258,073
| 0
| ###
| ###
| 0.0 |
2000-Dec-05 Tue
| ###
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-04 Mon
| ###
| ###
| ###
| ###
| 27,670
| 0
| 72.1
| 72.1
| 0.0 |
2000-Dec-01 Fri
| ###
| ###
| 0.155
| ###
| 67,347
| ###
| 68.4
| 68.4
| 0.0 |
2000-Nov-30 Thu
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2000-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2000-Nov-27 Mon
| ###
| ###
| ###
| ###
| 105,029
| 0
| 75.1
| 75.1
| 0.0 |
2000-Nov-24 Fri
| 0.185
| 0.185
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2000-Nov-23 Thu
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 74.9
| 74.9
| 0.0 |
2000-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2000-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2000-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2000-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2000-Nov-09 Thu
| 0.175
| 0.175
| ###
| ###
| 185,359
| ###
| 11.5
| 11.5
| 0.0 |
2000-Nov-08 Wed
| ###
| ###
| 0.175
| 0.175
| 38,272
| 3,348
| 11.0
| 11.0
| 0.0 |
2000-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-03 Fri
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2000-Nov-02 Thu
| ###
| ###
| ###
| ###
| 20,658
| 0
| ###
| ###
| 0.0 |
2000-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2000-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-25 Wed
| ###
| ###
| 0.185
| 0.185
| 35,121
| 3,248
| ###
| ###
| ### |
2000-Oct-24 Tue
| ###
| ###
| ###
| ###
| 3,368,758
| 0
| 74.3
| 74.3
| 0.0 |
2000-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2000-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2000-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-18 Wed
| ###
| ###
| ###
| ###
| 5,173
| 0
| 73.1
| 73.1
| 0.0 |
2000-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2000-Oct-12 Thu
| ###
| ###
| 0.2
| 0.2
| 1,019,827
| 101,982
| ###
| ###
| 0.0 |
2000-Oct-06 Fri
| 0.225
| 0.225
| 0.2
| 0.2
| 63,173
| 13,424
| ###
| ###
| 0.0 |
2000-Oct-03 Tue
| 0.2
| 0.22
| 0.2
| 0.22
|
|
| 98.9
| 98.9
| 0.0 |
2000-Sep-29 Fri
| ###
| 0.2
| ###
| 0.2
|
|
| 84.0
| 84.0
| 0.0 |
2000-Sep-28 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 65.0
| 65.0
| 0.0 |
2000-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2000-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2000-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-19 Tue
| ###
| ###
| ###
| ###
| 107,941
| 0
| 5.0
| 5.0
| 0.0 |
2000-Sep-18 Mon
| ###
| ###
| 0.2
| ###
| 49,853
| 4,985
| 96.6
| 96.6
| 0.0 |
2000-Sep-14 Thu
| ###
| ###
| ###
| ###
| 35,627
| 0
| ###
| ###
| 0.0 |
2000-Sep-13 Wed
| 0.21
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2000-Sep-12 Tue
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2000-Sep-11 Mon
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2000-Sep-07 Thu
| 0.22
| 0.22
| ###
| ###
| 95,525
| ###
| 21.3
| 21.3
| 0.0 |
2000-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-05 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 73.3
| 73.3
| 0.0 |
2000-Aug-31 Thu
| 0.21
| 0.21
| ###
| 0.2
| 566,740
| ###
| ###
| ###
| 0.0 |
2000-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-29 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2000-Aug-28 Mon
| 0.22
| 0.23
| ###
| 0.23
|
|
| 94.7
| 94.7
| ### |
2000-Aug-25 Fri
| ###
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2000-Aug-23 Wed
| ###
| ###
| ###
| ###
| 3,173
| 0
| 75.6
| 75.6
| 0.0 |
2000-Aug-22 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 68.8
| 68.8
| 0.0 |
2000-Aug-21 Mon
| 0.21
| 0.22
| 0.21
| 0.22
| 135,454
| 29,122
| ###
| ###
| 0.0 |
2000-Aug-18 Fri
| 0.21
| 0.21
| ###
| ###
| 51,287
| 5,385
| ###
| ###
| 0.0 |
2000-Aug-17 Thu
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2000-Aug-16 Wed
| 0.22
| 0.22
| 0.2
| 0.2
|
|
| 0.8
| 0.8
| 0.0 |
2000-Aug-15 Tue
| 0.22
| 0.23
| 0.22
| 0.22
|
|
| 73.2
| 73.2
| 0.0 |
2000-Aug-14 Mon
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2000-Aug-11 Fri
| 0.23
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2000-Aug-10 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 70.0
| 70.0
| 0.0 |
2000-Aug-09 Wed
| 0.24
| 0.24
| 0.225
| 0.225
| 105,329
| 24,488
| 5.4
| 5.4
| ### |
2000-Aug-08 Tue
| 0.243
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2000-Aug-07 Mon
| 0.25
| 0.25
| 0.245
| 0.245
| 47,329
| ###
| 21.0
| 21.0
| 0.0 |
2000-Aug-04 Fri
| 0.255
| 0.255
| 0.25
| 0.255
|
|
| 72.0
| 72.0
| 0.0 |
2000-Aug-03 Thu
| 0.27
| 0.27
| 0.255
| 0.255
|
|
| 3.3
| 3.3
| 0.0 |
2000-Aug-02 Wed
| 0.27
| 0.275
| 0.27
| 0.275
|
|
| 83.5
| 83.5
| ### |
2000-Aug-01 Tue
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2000-Jul-31 Mon
| 0.27
| 0.285
| 0.27
| 0.285
|
|
| ###
| ###
| ### |
2000-Jul-28 Fri
| 0.285
| 0.29
| 0.27
| 0.27
|
|
| 7.5
| 7.5
| ### |
2000-Jul-27 Thu
| 0.275
| 0.285
| 0.27
| 0.285
| 134,920
| 37,440
| 91.7
| 91.7
| ### |
2000-Jul-26 Wed
| 0.27
| 0.275
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2000-Jul-25 Tue
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2000-Jul-24 Mon
| 0.25
| 0.26
| 0.24
| 0.26
|
|
| ###
| ###
| 0.0 |
2000-Jul-21 Fri
| ###
| 0.275
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2000-Jul-19 Wed
| 0.25
| 0.27
| 0.25
| 0.255
| 168,521
| ###
| 81.5
| 81.5
| 0.0 |
2000-Jul-18 Tue
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 70.5
| 70.5
| 0.0 |
2000-Jul-17 Mon
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2000-Jul-14 Fri
| 0.24
| 0.28
| 0.24
| 0.26
| 135,185
| 35,148
| ###
| ###
| 0.0 |
2000-Jul-13 Thu
| 0.28
| 0.28
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2000-Jul-12 Wed
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
|