Listing Code | ASQ |
Listing Name | AUSTRALIAN SILICA QUARTZ GROUP LTD |
GICS Sector | Materials |
ISIN Name | ASSET LOANS LTD |
ISIN Security | ORDINARY FULLY PAID |
ISIN Code | AU000000ASQ1 |
|
|
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
---|---|---|---|---|---|---|---|---|---|
2005-Jun-01 Wed | 0.4 | 0.4 | 0.4 | 0.4 | 0 | 0.0 | |||
2005-May-31 Tue | 0.41 | 0.41 | 0.4 | 0.4 | 14.8 | 14.8 | 0.0 | ||
2005-May-30 Mon | 0.41 | 0.41 | 0.41 | 0.41 | 68.9 | 68.9 | ### | ||
2005-May-27 Fri | 0.41 | 0.41 | 0.41 | 0.41 | 0 | ### | |||
2005-May-26 Thu | 0.41 | 0.41 | 0.41 | 0.41 | 0 | ### | |||
2005-May-25 Wed | 0.42 | 0.42 | 0.41 | 0.41 | 14.9 | 14.9 | ### | ||
2005-May-24 Tue | 0.4 | 0.4 | 0.4 | 0.4 | 0 | 0.0 | |||
2005-May-23 Mon | 0.4 | 0.4 | 0.4 | 0.4 | 0 | 0.0 | |||
2005-May-20 Fri | 0.4 | 0.4 | 0.4 | 0.4 | 0 | 0.0 | |||
2005-May-19 Thu | 0.4 | 0.4 | 0.4 | 0.4 | 0 | 0.0 | |||
2005-May-18 Wed | 0.4 | 0.4 | 0.4 | 0.4 | 0 | 0.0 | |||
2005-May-17 Tue | 0.4 | 0.4 | 0.4 | 0.4 | 0 | 0.0 | |||
2005-May-16 Mon | 0.4 | 0.4 | 0.4 | 0.4 | 0 | 0.0 | |||
2005-May-13 Fri | 0.4 | 0.4 | 0.4 | 0.4 | 0 | 0.0 | |||
2005-May-12 Thu | 0.4 | 0.4 | 0.4 | 0.4 | ### | ### | 0.0 | ||
2005-May-11 Wed | 0.4 | 0.4 | 0.4 | 0.4 | 0 | 0.0 | |||
2005-May-10 Tue | 0.4 | 0.4 | 0.4 | 0.4 | 0 | 0.0 | |||
2005-May-09 Mon | 0.4 | 0.4 | 0.4 | 0.4 | 0 | 0.0 | |||
2005-May-06 Fri | 0.4 | 0.4 | 0.4 | 0.4 | 0 | 0.0 | |||
2005-May-05 Thu | 0.44 | 0.44 | 0.4 | 0.4 | 28,448 | 11,948 | 2.4 | 2.4 | 0.0 |
2005-May-04 Wed | 0.44 | 0.44 | 0.44 | 0.44 | 4,052 | 1,782 | ### | ### | ### |
2005-May-03 Tue | 0.49 | 0.49 | 0.49 | 0.49 | 0 | ### | |||
2005-May-02 Mon | 0.49 | 0.49 | 0.49 | 0.49 | 0 | ### | |||
2005-Apr-29 Fri | 0.49 | 0.49 | 0.49 | 0.49 | ### | ### | ### | ||
2005-Apr-28 Thu | 0.44 | 0.44 | 0.44 | 0.44 | 0 | ### | |||
2005-Apr-27 Wed | 0.44 | 0.44 | 0.44 | 0.44 | 248 | ### | 72.5 | 72.5 | ### |
2005-Apr-26 Tue | 0.51 | 0.51 | 0.51 | 0.51 | 0 | ### | |||
2005-Apr-22 Fri | 0.51 | 0.51 | 0.51 | 0.51 | 0 | ### | |||
2005-Apr-21 Thu | 0.51 | 0.51 | 0.51 | 0.51 | 0 | ### | |||
2005-Apr-20 Wed | 0.51 | 0.51 | 0.51 | 0.51 | 0 | ### | |||
2005-Apr-19 Tue | 0.51 | 0.51 | 0.51 | 0.51 | 0 | ### | |||
2005-Apr-18 Mon | 0.51 | 0.51 | 0.51 | 0.51 | 0 | ### | |||
2005-Apr-15 Fri | 0.44 | 0.51 | 0.44 | 0.51 | ### | ### | ### | ||
2005-Apr-14 Thu | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0.0 | |||
2005-Apr-13 Wed | 0.5 | 0.5 | 0.5 | 0.5 | ### | ### | 0.0 | ||
2005-Apr-12 Tue | 0.5 | 0.5 | 0.5 | 0.5 | 72.3 | 72.3 | 0.0 | ||
2005-Apr-11 Mon | 0.51 | 0.51 | 0.51 | 0.51 | 0 | ### | |||
2005-Apr-08 Fri | 0.51 | 0.51 | 0.51 | 0.51 | ### | ### | ### | ||
2005-Apr-07 Thu | 0.51 | 0.51 | 0.51 | 0.51 | 0 | ### | |||
2005-Apr-06 Wed | 0.51 | 0.51 | 0.51 | 0.51 | 0 | ### | |||
2005-Apr-05 Tue | 0.51 | 0.51 | 0.51 | 0.51 | 0 | ### | |||
2005-Apr-04 Mon | 0.51 | 0.51 | 0.51 | 0.51 | 76.8 | 76.8 | ### | ||
2005-Apr-01 Fri | 0.53 | 0.53 | 0.53 | 0.53 | 0 | 0.0 | |||
2005-Mar-31 Thu | 0.53 | 0.53 | 0.53 | 0.53 | 0 | 0.0 | |||
2005-Mar-30 Wed | 0.53 | 0.53 | 0.53 | 0.53 | 0 | 0.0 | |||
2005-Mar-29 Tue | 0.53 | 0.53 | 0.53 | 0.53 | 0 | 0.0 | |||
2005-Mar-24 Thu | 0.53 | 0.53 | 0.53 | 0.53 | 77.7 | 77.7 | 0.0 | ||
2005-Mar-23 Wed | 0.5 | 0.52 | 0.5 | 0.5 | ### | ### | 0.0 | ||
2005-Mar-22 Tue | 0.52 | 0.52 | 0.51 | 0.51 | 33,383 | ### | ### | ### | ### |
2005-Mar-21 Mon | 0.5 | 0.5 | 0.5 | 0.5 | ### | ### | 0.0 | ||
2005-Mar-18 Fri | 0.49 | 0.5 | 0.49 | 0.5 | 81.8 | 81.8 | 0.0 | ||
2005-Mar-17 Thu | 0.47 | 0.47 | 0.47 | 0.47 | ### | ### | ### | ||
2005-Mar-16 Wed | 0.46 | 0.46 | 0.46 | 0.46 | 0 | 0.0 | |||
2005-Mar-15 Tue | 0.46 | 0.46 | 0.46 | 0.46 | ### | ### | 0.0 | ||
2005-Mar-14 Mon | 0.45 | 0.45 | 0.45 | 0.45 | 0 | 0.0 | |||
2005-Mar-11 Fri | 0.45 | 0.45 | 0.45 | 0.45 | 0 | 0.0 | |||
2005-Mar-10 Thu | 0.45 | 0.45 | 0.45 | 0.45 | 0 | 0.0 | |||
2005-Mar-09 Wed | 0.45 | 0.45 | 0.45 | 0.45 | ### | ### | 0.0 | ||
2005-Mar-08 Tue | 0.45 | 0.45 | 0.45 | 0.45 | 0 | 0.0 | |||
2005-Mar-07 Mon | 0.45 | 0.45 | 0.45 | 0.45 | 0 | 0.0 | |||
2005-Mar-04 Fri | 0.42 | 0.45 | 0.42 | 0.45 | ### | ### | 0.0 | ||
2005-Mar-03 Thu | 0.45 | 0.45 | 0.45 | 0.45 | 68.5 | 68.5 | 0.0 | ||
2005-Mar-02 Wed | 0.45 | 0.45 | 0.45 | 0.45 | 69.4 | 69.4 | 0.0 | ||
2005-Mar-01 Tue | 0.45 | 0.45 | 0.42 | 0.42 | ### | ### | ### | ||
2005-Feb-28 Mon | 0.42 | 0.42 | 0.42 | 0.42 | 68.4 | 68.4 | ### | ||
2005-Feb-25 Fri | 0.425 | 0.45 | 0.42 | 0.45 | ### | ### | 0.0 | ||
2005-Feb-24 Thu | 0.47 | 0.47 | 0.47 | 0.47 | 0 | ### | |||
2005-Feb-23 Wed | 0.47 | 0.47 | 0.47 | 0.47 | 0 | ### | |||
2005-Feb-22 Tue | 0.47 | 0.47 | 0.47 | 0.47 | 0 | ### | |||
2005-Feb-21 Mon | 0.45 | 0.47 | 0.425 | 0.47 | ### | ### | ### | ||
2005-Feb-18 Fri | 0.45 | 0.45 | 0.45 | 0.45 | ### | ### | 0.0 | ||
2005-Feb-17 Thu | 0.48 | 0.48 | 0.48 | 0.48 | 0 | 0.0 | |||
2005-Feb-16 Wed | 0.48 | 0.48 | 0.48 | 0.48 | 0 | 0.0 | |||
2005-Feb-15 Tue | 0.48 | 0.48 | 0.48 | 0.48 | 0 | 0.0 | |||
2005-Feb-14 Mon | 0.45 | 0.48 | 0.45 | 0.48 | 97.1 | 97.1 | 0.0 | ||
2005-Feb-11 Fri | 0.47 | 0.47 | 0.47 | 0.47 | 65.8 | 65.8 | ### | ||
2005-Feb-10 Thu | 0.48 | 0.48 | 0.48 | 0.48 | 0 | 0.0 | |||
2005-Feb-09 Wed | 0.48 | 0.48 | 0.48 | 0.48 | 0 | 0.0 | |||
2005-Feb-08 Tue | 0.48 | 0.48 | 0.48 | 0.48 | 0 | 0.0 | |||
2005-Feb-07 Mon | 0.48 | 0.48 | 0.48 | 0.48 | 0 | 0.0 | |||
2005-Feb-04 Fri | 0.48 | 0.48 | 0.48 | 0.48 | 0 | 0.0 | |||
2005-Feb-03 Thu | 0.47 | 0.48 | 0.47 | 0.48 | 83.5 | 83.5 | 0.0 | ||
2005-Feb-02 Wed | 0.47 | 0.47 | 0.47 | 0.47 | 71.1 | 71.1 | ### | ||
2005-Feb-01 Tue | 0.47 | 0.47 | 0.47 | 0.47 | 68.0 | 68.0 | ### | ||
2005-Jan-31 Mon | 0.48 | 0.48 | 0.47 | 0.47 | 16.3 | 16.3 | ### | ||
2005-Jan-28 Fri | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0.0 | |||
2005-Jan-27 Thu | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0.0 | |||
2005-Jan-25 Tue | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0.0 | |||
2005-Jan-24 Mon | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0.0 | |||
2005-Jan-21 Fri | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0.0 | |||
2005-Jan-20 Thu | 0.5 | 0.5 | 0.5 | 0.5 | 72.4 | 72.4 | 0.0 | ||
2005-Jan-19 Wed | 0.5 | 0.5 | 0.5 | 0.5 | 75.6 | 75.6 | 0.0 | ||
2005-Jan-18 Tue | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0.0 | |||
2005-Jan-17 Mon | 0.5 | 0.5 | 0.5 | 0.5 | ### | ### | 0.0 | ||
2005-Jan-14 Fri | 0.48 | 0.48 | 0.48 | 0.48 | 72.0 | 72.0 | 0.0 | ||
2005-Jan-13 Thu | 0.485 | 0.485 | 0.48 | 0.48 | ### | ### | 0.0 | ||
2005-Jan-12 Wed | 0.485 | 0.485 | 0.485 | 0.485 | 0 | 0.0 | |||
2005-Jan-11 Tue | 0.485 | 0.485 | 0.485 | 0.485 | 0 | 0.0 | |||
2005-Jan-10 Mon | 0.485 | 0.485 | 0.485 | 0.485 | 0 | 0.0 | |||
2005-Jan-07 Fri | 0.485 | 0.485 | 0.485 | 0.485 | 0 | 0.0 | |||
2005-Jan-06 Thu | 0.485 | 0.485 | 0.485 | 0.485 | 69.0 | 69.0 | 0.0 | ||
2005-Jan-05 Wed | 0.52 | 0.52 | 0.52 | 0.52 | 0 | 0.0 | |||
2005-Jan-04 Tue | 0.52 | 0.52 | 0.52 | 0.52 | 0 | 0.0 | |||
2004-Dec-31 Fri | 0.52 | 0.52 | 0.52 | 0.52 | 0 | 0.0 | |||
2004-Dec-30 Thu | 0.52 | 0.52 | 0.52 | 0.52 | 0 | 0.0 | |||
2004-Dec-29 Wed | 0.52 | 0.52 | 0.52 | 0.52 | 0 | 0.0 | |||
2004-Dec-24 Fri | 0.52 | 0.52 | 0.52 | 0.52 | 0 | 0.0 | |||
2004-Dec-23 Thu | 0.51 | 0.52 | 0.51 | 0.52 | ### | ### | 0.0 | ||
2004-Dec-22 Wed | 0.51 | 0.51 | 0.51 | 0.51 | 0 | ### | |||
2004-Dec-21 Tue | 0.51 | 0.51 | 0.51 | 0.51 | 0 | ### | |||
2004-Dec-20 Mon | 0.51 | 0.51 | 0.51 | 0.51 | 0 | ### | |||
2004-Dec-17 Fri | 0.51 | 0.51 | 0.51 | 0.51 | 65.2 | 65.2 | ### | ||
2004-Dec-16 Thu | ### | ### | 0.485 | 0.485 | 17.2 | 17.2 | 0.0 | ||
2004-Dec-15 Wed | 0.51 | 0.51 | 0.51 | 0.51 | 70.2 | 70.2 | ### | ||
2004-Dec-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
2004-Dec-13 Mon | 0.52 | 0.52 | 0.52 | 0.52 | 0 | 0.0 | |||
2004-Dec-10 Fri | 0.5 | 0.52 | 0.5 | 0.52 | 92.4 | 92.4 | 0.0 | ||
2004-Dec-09 Thu | 0.5 | 0.5 | 0.5 | 0.5 | 74.1 | 74.1 | 0.0 | ||
2004-Dec-08 Wed | 0.52 | 0.52 | 0.52 | 0.52 | ### | ### | 0.0 | ||
2004-Dec-07 Tue | 0.51 | 0.52 | 0.51 | 0.52 | ### | ### | 0.0 | ||
2004-Dec-06 Mon | 0.52 | 0.52 | 0.52 | 0.52 | ### | ### | 0.0 | ||
2004-Dec-03 Fri | 0.52 | 0.52 | 0.52 | 0.52 | 0 | 0.0 | |||
2004-Dec-02 Thu | 0.52 | 0.52 | 0.52 | 0.52 | 0 | 0.0 | |||
2004-Dec-01 Wed | 0.52 | 0.52 | 0.52 | 0.52 | 72.6 | 72.6 | 0.0 | ||
2004-Nov-30 Tue | 0.52 | 0.52 | 0.51 | 0.51 | 20.8 | 20.8 | ### | ||
2004-Nov-29 Mon | 0.52 | 0.52 | 0.52 | 0.52 | 0 | 0.0 | |||
2004-Nov-26 Fri | 0.53 | 0.53 | 0.52 | 0.52 | ### | ### | 0.0 | ||
2004-Nov-25 Thu | 0.52 | 0.52 | 0.52 | 0.52 | 64.8 | 64.8 | 0.0 | ||
2004-Nov-24 Wed | 0.52 | 0.52 | 0.51 | 0.51 | ### | ### | ### | ||
2004-Nov-23 Tue | 0.53 | 0.53 | 0.53 | 0.53 | 0 | 0.0 | |||
2004-Nov-22 Mon | 0.52 | 0.53 | 0.52 | 0.53 | 88.3 | 88.3 | 0.0 | ||
2004-Nov-19 Fri | 0.52 | 0.52 | 0.51 | 0.51 | 16.4 | 16.4 | ### | ||
2004-Nov-18 Thu | 0.52 | 0.52 | 0.52 | 0.52 | ### | ### | 0.0 | ||
2004-Nov-17 Wed | 0.54 | 0.54 | 0.54 | 0.54 | 0 | 0.0 | |||
2004-Nov-16 Tue | 0.53 | 0.54 | 0.52 | 0.54 | 31,152 | ### | 87.7 | 87.7 | 0.0 |
2004-Nov-15 Mon | 0.52 | 0.54 | 0.52 | 0.54 | 61,228 | 32,450 | 92.3 | 92.3 | 0.0 |
2004-Nov-12 Fri | 0.56 | 0.56 | 0.53 | 0.53 | 2.8 | 2.8 | 0.0 | ||
2004-Nov-11 Thu | 0.54 | ### | 0.52 | 0.57 | ### | ### | ### | ||
2004-Mar-05 Fri | 0.42 | 0.45 | 0.42 | 0.45 | ### | ### | 0.0 |