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 |
2017-Jun-09 Fri
| 1.655
| ###
| ###
| 1.645
|
|
| 24.2
| 24.2
| 0.1 |
2017-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| 1.48
| ###
| 1.475
| 1.625
|
|
| ###
| ###
| ### |
2017-Jun-06 Tue
| ###
| 1.5
| 1.46
| 1.5
|
|
| 90.6
| 90.6
| 0.1 |
2017-Jun-05 Mon
| 1.49
| ###
| ###
| 1.48
|
|
| ###
| ###
| 0.1 |
2017-Jun-02 Fri
| 1.445
| 1.5
| 1.44
| 1.49
| 363,644
| 534,556
| ###
| ###
| ### |
2017-Jun-01 Thu
| 1.425
| ###
| 1.42
| 1.445
|
|
| 84.2
| 84.2
| ### |
2017-May-31 Wed
| 1.49
| ###
| 1.42
| 1.44
| 431,928
| ###
| 11.2
| 11.2
| 0.1 |
2017-May-30 Tue
| 1.485
| ###
| 1.48
| 1.49
| 386,925
| 286,324
| ###
| ###
| ### |
2017-May-29 Mon
| 1.5
| 1.5
| 1.48
| 1.485
| 315,581
| ###
| 29.7
| 29.7
| ### |
2017-May-26 Fri
| 1.45
| 1.5
| 1.41
| 1.5
| 537,475
| 782,026
| 92.4
| 92.4
| 0.1 |
2017-May-25 Thu
| 1.45
| 1.46
| ###
| 1.44
|
|
| 25.7
| 25.7
| 0.1 |
2017-May-24 Wed
| 1.42
| 1.45
| 1.41
| 1.45
|
|
| 86.3
| 86.3
| ### |
2017-May-23 Tue
| ###
| 1.42
| ###
| 1.42
|
|
| 92.5
| 92.5
| ### |
2017-May-22 Mon
| ###
| ###
| 1.325
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-19 Fri
| 1.325
| ###
| ###
| ###
| 169,420
| 0
| ###
| ###
| 0.0 |
2017-May-18 Thu
| 1.29
| 1.325
| 1.287
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2017-May-17 Wed
| ###
| ###
| 1.285
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2017-May-16 Tue
| 1.275
| 1.325
| 1.275
| 1.275
|
|
| ###
| ###
| ### |
2017-May-15 Mon
| ###
| ###
| 1.26
| 1.27
| 298,773
| 188,226
| 19.3
| 19.3
| ### |
2017-May-12 Fri
| ###
| ###
| ###
| 1.325
| 234,455
| 0
| ###
| ###
| 0.1 |
2017-May-11 Thu
| ###
| ###
| ###
| ###
| 318,144
| 0
| ###
| ###
| 0.0 |
2017-May-10 Wed
| 1.375
| ###
| ###
| 1.375
|
|
| 68.1
| 68.1
| 0.1 |
2017-May-09 Tue
| ###
| 1.375
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2017-May-08 Mon
| 1.385
| 1.385
| 1.355
| ###
| 89,487
| ###
| 24.0
| 24.0
| 0.0 |
2017-May-05 Fri
| ###
| 1.4
| ###
| ###
| 318,943
| ###
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| 1.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-03 Wed
| 1.355
| ###
| 1.345
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2017-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-01 Mon
| ###
| 1.41
| ###
| 1.41
| 422,789
| ###
| 95.0
| 95.0
| ### |
2017-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-27 Thu
| 1.4
| 1.41
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2017-Apr-26 Wed
| ###
| 1.472
| ###
| 1.375
| 384,386
| ###
| ###
| ###
| 0.1 |
2017-Apr-24 Mon
| ###
| 1.385
| 1.345
| 1.385
|
|
| 78.0
| 78.0
| 0.1 |
2017-Apr-21 Fri
| ###
| 1.385
| 1.325
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-20 Thu
| ###
| 1.385
| ###
| ###
| 143,154
| ###
| 84.6
| 84.6
| 0.0 |
2017-Apr-19 Wed
| 1.355
| ###
| 1.325
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| 1.375
| 1.375
| 1.325
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| 1.41
| 1.41
| 1.345
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| ###
| 1.42
| ###
| 1.42
|
|
| ###
| ###
| ### |
2017-Apr-11 Tue
| 1.4
| 1.41
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2017-Apr-10 Mon
| ###
| 1.42
| ###
| 1.4
|
|
| ###
| ###
| ### |
2017-Apr-07 Fri
| ###
| 1.41
| 1.357
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2017-Apr-06 Thu
| 1.375
| ###
| ###
| ###
| 76,056
| 0
| 32.4
| 32.4
| 0.0 |
2017-Apr-05 Wed
| ###
| 1.4
| ###
| ###
| 130,982
| 91,687
| 92.7
| 92.7
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
| 204,759
| 0
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| 1.42
| ###
| ###
| ###
| 159,028
| 0
| 83.1
| 83.1
| 0.0 |
2017-Mar-31 Fri
| 1.4
| 1.43
| ###
| 1.42
|
|
| ###
| ###
| ### |
2017-Mar-30 Thu
| ###
| 1.42
| 1.385
| 1.4
| 221,589
| 310,778
| ###
| ###
| ### |
2017-Mar-29 Wed
| 1.43
| 1.43
| 1.4
| 1.425
|
|
| ###
| ###
| ### |
2017-Mar-28 Tue
| 1.445
| 1.445
| ###
| 1.43
| 247,744
| ###
| ###
| ###
| 0.1 |
2017-Mar-27 Mon
| ###
| ###
| 1.445
| 1.46
| 364,356
| 263,247
| 15.6
| 15.6
| 0.1 |
2017-Mar-24 Fri
| 1.455
| 1.5
| 1.45
| 1.49
| 418,578
| ###
| ###
| ###
| ### |
2017-Mar-23 Thu
| 1.42
| 1.48
| 1.41
| 1.47
|
|
| 90.8
| 90.8
| ### |
2017-Mar-22 Wed
| 1.43
| 1.45
| 1.41
| 1.42
|
|
| ###
| ###
| ### |
2017-Mar-21 Tue
| 1.41
| 1.46
| ###
| 1.445
| 1,118,342
| 816,389
| 88.2
| 88.2
| ### |
2017-Mar-20 Mon
| 1.385
| 1.43
| 1.385
| 1.41
| 1,847,441
| 2,600,273
| ###
| ###
| ### |
2017-Mar-17 Fri
| ###
| 1.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| 1.385
| 1.385
| ###
| 1.345
| 719,671
| 498,372
| 11.1
| 11.1
| ### |
2017-Mar-15 Wed
| ###
| ###
| ###
| 1.355
| 529,259
| 0
| 90.0
| 90.0
| ### |
2017-Mar-14 Tue
| ###
| ###
| 1.28
| ###
| 585,943
| ###
| 9.1
| 9.1
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2017-Mar-10 Fri
| ###
| 1.4
| ###
| 1.385
|
|
| 90.5
| 90.5
| 0.1 |
2017-Mar-09 Thu
| ###
| 1.385
| 1.325
| 1.345
| 456,925
| ###
| 72.7
| 72.7
| ### |
2017-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| ###
| ###
| 1.285
| 1.355
|
|
| 80.1
| 80.1
| ### |
2017-Mar-06 Mon
| ###
| 1.49
| 1.29
| ###
| 1,521,825
| ###
| 3.5
| 3.5
| 0.0 |
2017-Mar-03 Fri
| 1.53
| ###
| 1.445
| ###
| 363,620
| ###
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| 1.54
| 1.545
| 1.522
| ###
| 379,359
| 581,747
| 28.3
| 28.3
| 0.0 |
2017-Mar-01 Wed
| 1.5
| 1.54
| 1.45
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2017-Feb-28 Tue
| 1.545
| 1.547
| 1.5
| ###
| 676,049
| ###
| 23.4
| 23.4
| 0.0 |
2017-Feb-27 Mon
| 1.56
| 1.575
| ###
| 1.55
|
|
| ###
| ###
| ### |
2017-Feb-24 Fri
| 1.55
| 1.59
| 1.545
| 1.56
| 1,667,376
| ###
| 79.2
| 79.2
| ### |
2017-Feb-23 Thu
| 1.555
| 1.59
| 1.5
| 1.55
|
|
| 32.6
| 32.6
| ### |
2017-Feb-22 Wed
| 1.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-21 Tue
| 1.58
| 1.585
| 1.575
| 1.58
| 497,676
| 786,328
| 74.9
| 74.9
| 0.1 |
2017-Feb-20 Mon
| ###
| 1.59
| ###
| 1.575
| 477,774
| ###
| ###
| ###
| 0.1 |
2017-Feb-17 Fri
| ###
| 1.55
| 1.5
| 1.54
|
|
| 84.0
| 84.0
| ### |
2017-Feb-16 Thu
| 1.475
| 1.55
| 1.47
| 1.525
| 895,850
| ###
| ###
| ###
| 0.1 |
2017-Feb-15 Wed
| 1.46
| 1.48
| 1.46
| 1.47
| 429,175
| 630,887
| ###
| ###
| ### |
2017-Feb-14 Tue
| 1.45
| ###
| 1.447
| 1.455
|
|
| ###
| ###
| ### |
2017-Feb-13 Mon
| 1.46
| 1.5
| ###
| 1.45
|
|
| ###
| ###
| ### |
2017-Feb-10 Fri
| 1.45
| 1.47
| 1.43
| ###
| 225,959
| 327,640
| 75.6
| 75.6
| 0.0 |
2017-Feb-09 Thu
| 1.475
| 1.475
| 1.44
| 1.46
|
|
| ###
| ###
| 0.1 |
2017-Feb-08 Wed
| 1.425
| 1.475
| 1.425
| 1.475
| 198,758
| ###
| 90.1
| 90.1
| 0.1 |
2017-Feb-07 Tue
| 1.44
| 1.45
| 1.425
| 1.44
| 101,055
| ###
| ###
| ###
| 0.1 |
2017-Feb-06 Mon
| 1.425
| 1.46
| 1.41
| 1.46
|
|
| 90.5
| 90.5
| 0.1 |
2017-Feb-03 Fri
| ###
| ###
| ###
| 1.41
|
|
| 5.5
| 5.5
| ### |
2017-Feb-02 Thu
| 1.41
| 1.5
| ###
| ###
| 455,220
| ###
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| 1.41
| ###
| ###
| 1.425
| 169,787
| 0
| 77.9
| 77.9
| ### |
2017-Jan-31 Tue
| 1.49
| 1.52
| 1.4
| 1.4
| 774,254
| ###
| ###
| ###
| ### |
2017-Jan-30 Mon
| 1.425
| 1.5
| 1.42
| 1.49
| 1,631,076
| 2,381,370
| 94.4
| 94.4
| ### |
2017-Jan-27 Fri
| ###
| 1.445
| 1.4
| 1.42
| 222,974
| 317,180
| ###
| ###
| ### |
2017-Jan-25 Wed
| 1.42
| 1.445
| ###
| 1.42
|
|
| 70.0
| 70.0
| ### |
2017-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2017-Jan-23 Mon
| 1.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-20 Fri
| ###
| 1.4
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2017-Jan-19 Thu
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| 1.285
| ###
| 522,587
| ###
| 87.5
| 87.5
| 0.0 |
2017-Jan-17 Tue
| 1.28
| 1.285
| 1.26
| 1.285
| 153,583
| ###
| ###
| ###
| ### |
2017-Jan-16 Mon
| ###
| ###
| ###
| 1.29
| 167,670
| 0
| 19.4
| 19.4
| 0.1 |
2017-Jan-13 Fri
| ###
| ###
| 1.29
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2017-Jan-12 Thu
| ###
| ###
| 1.285
| ###
| 207,580
| 133,370
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| ###
| ###
| 1.285
| ###
| 299,385
| 192,354
| ###
| ###
| 0.0 |
2017-Jan-10 Tue
| ###
| ###
| 1.28
| ###
| 288,058
| 184,357
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| ###
| ###
| 1.275
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2017-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2017-Jan-05 Thu
| ###
| 1.29
| 1.26
| 1.275
| 231,882
| 295,649
| ###
| ###
| ### |
2017-Jan-04 Wed
| 1.29
| ###
| 1.26
| 1.28
|
|
| ###
| ###
| ### |
2017-Jan-03 Tue
| 1.26
| ###
| 1.255
| 1.285
| 235,676
| 147,886
| ###
| ###
| ### |
2016-Dec-30 Fri
| 1.29
| 1.29
| 1.255
| 1.26
|
|
| 7.2
| 7.2
| ### |
2016-Dec-29 Thu
| 1.25
| 1.29
| 1.245
| 1.28
|
|
| 85.2
| 85.2
| ### |
2016-Dec-28 Wed
| ###
| 1.27
| 1.2
| 1.27
|
|
| ###
| ###
| ### |
|