Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 25-May-28 02:54:41 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

(AST) AUSNET SERVICES LIMITED Daily Prices Page 1...

     Prev Section TOC    Company Info for AST    Limits Next Section


Company Details for (AST) AUSNET SERVICES LIMITED

Listing Code AST
Listing Name AUSNET SERVICES LIMITED
GICS Sector Utilities
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 27th May 2025
Latest price with VOLUME for AST .. Friday 4th February 2022

AST 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 ### 120,237,441 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for AST    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

152 Days for (AST) AUSNET SERVICES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Feb-17 Thu 2.59 2.59 2.59 2.59 0 0.2
2022-Feb-16 Wed 2.59 2.59 2.59 2.59 0 0.2
2022-Feb-15 Tue 2.59 2.59 2.59 2.59 0 0.2
2022-Feb-14 Mon 2.59 2.59 2.59 2.59 0 0.2
2022-Feb-11 Fri 2.59 2.59 2.59 2.59 0 0.2
2022-Feb-10 Thu 2.59 2.59 2.59 2.59 0 0.2
2022-Feb-09 Wed 2.59 2.59 2.59 2.59 0 0.2
2022-Feb-08 Tue 2.59 2.59 2.59 2.59 0 0.2
2022-Feb-07 Mon 2.59 2.59 2.59 2.59 0 0.2
2022-Feb-04 Fri 2.59 ### 2.59 2.59 120,237,441 155,707,486 ### ### 0.2
2022-Feb-03 Thu ### ### 2.59 2.59 4,549,652 ### ### ### 0.2
2022-Feb-02 Wed ### ### 2.59 ### 2,750,058 3,561,325 ### ### 0.0
2022-Feb-01 Tue 2.59 ### 2.59 2.59 14,025,347 18,162,824 ### ### 0.2
2022-Jan-31 Mon 2.59 ### 2.59 ### 8,165,975 ### 63.6 63.6 0.0
2022-Jan-28 Fri 2.58 ### 2.57 2.59 29,000,424 37,265,544 ### ### 0.2
2022-Jan-27 Thu 2.51 ### 2.51 2.58 ### ### 0.2
2022-Jan-25 Tue 2.49 2.5 2.44 2.47 10,808,245 ### ### ### ###
2022-Jan-24 Mon 2.51 2.51 2.49 2.49 49.9 49.9 0.2
2022-Jan-21 Fri 2.51 2.53 2.49 2.51 ### ### ###
2022-Jan-20 Thu 2.5 2.52 2.475 2.5 10,753,551 ### 60.9 60.9 0.2
2022-Jan-19 Wed 2.53 2.54 ### 2.52 39.5 39.5 ###
2022-Jan-18 Tue 2.53 2.55 2.53 2.54 68.7 68.7 ###
2022-Jan-17 Mon 2.54 2.55 2.53 2.53 37.3 37.3 ###
2022-Jan-14 Fri 2.55 2.56 2.53 2.53 27,631,389 70,321,885 32.2 32.2 ###
2022-Jan-13 Thu 2.56 ### 2.55 2.56 65.4 65.4 0.2
2022-Jan-12 Wed 2.56 2.57 2.55 2.55 33.6 33.6 0.2
2022-Jan-11 Tue 2.56 2.56 2.55 2.55 13,820,680 ### 38.2 38.2 0.2
2022-Jan-10 Mon 2.57 2.575 2.56 2.56 5,812,555 ### ### ### 0.2
2022-Jan-07 Fri 2.56 2.58 2.56 2.57 ### ### ###
2022-Jan-06 Thu 2.57 2.58 2.56 2.56 55.7 55.7 0.2
2022-Jan-05 Wed 2.56 2.57 2.55 2.55 ### ### 0.2
2022-Jan-04 Tue 2.57 2.57 2.55 2.56 ### ### 0.2
2021-Dec-31 Fri 2.56 2.57 2.56 2.57 961,276 2,465,672 67.7 67.7 ###
2021-Dec-30 Thu 2.56 2.57 2.555 2.56 1,719,187 ### ### ### 0.2
2021-Dec-29 Wed 2.53 2.57 2.53 2.57 2,805,644 ### 71.2 71.2 ###
2021-Dec-24 Fri 2.53 2.55 2.52 2.53 62.4 62.4 ###
2021-Dec-23 Thu 2.53 2.53 2.52 2.53 1,441,343 ### 63.1 63.1 ###
2021-Dec-22 Wed 2.53 2.54 2.52 2.53 ### ### ###
2021-Dec-21 Tue 2.53 2.55 2.52 2.52 33.2 33.2 ###
2021-Dec-20 Mon 2.52 2.54 2.52 2.54 4,128,255 10,444,485 85.4 85.4 ###
2021-Dec-17 Fri 2.54 2.55 2.53 2.53 17,196,246 ### 40.9 40.9 ###
2021-Dec-16 Thu 2.54 2.54 2.52 2.54 17,405,973 ### ### ### ###
2021-Dec-15 Wed 2.52 2.54 2.52 2.53 ### ### ###
2021-Dec-14 Tue 2.52 2.54 2.52 2.52 9,377,075 ### 68.5 68.5 ###
2021-Dec-13 Mon 2.53 2.53 2.52 2.52 ### ### ###
2021-Dec-10 Fri 2.52 2.54 2.52 2.52 9,254,970 23,415,074 ### ### ###
2021-Dec-09 Thu 2.52 2.53 2.51 2.52 34,073,686 85,865,688 69.3 69.3 ###
2021-Dec-08 Wed 2.53 ### 2.51 2.52 7,711,626 ### 31.6 31.6 ###
2021-Dec-07 Tue 2.54 2.54 2.52 2.52 32.0 32.0 ###
2021-Dec-06 Mon 2.53 2.55 2.525 2.54 ### ### ###
2021-Dec-03 Fri 2.54 2.545 2.52 2.52 ### ### ###
2021-Dec-02 Thu 2.54 2.545 2.53 2.53 ### ### ###
2021-Dec-01 Wed 2.54 2.545 2.52 2.53 7,244,273 18,346,121 ### ### ###
2021-Nov-30 Tue 2.53 2.54 2.52 2.54 13,150,681 33,271,222 63.7 63.7 ###
2021-Nov-29 Mon 2.54 2.56 2.52 2.52 25.8 25.8 ###
2021-Nov-26 Fri 2.54 2.555 2.53 2.54 ### ### ###
2021-Nov-25 Thu 2.55 2.56 2.54 2.54 ### ### ###
2021-Nov-24 Wed 2.55 2.56 2.55 2.56 4,317,929 ### ### ### 0.2
2021-Nov-23 Tue 2.55 ### 2.55 2.56 10,084,784 ### 71.7 71.7 0.2
2021-Nov-22 Mon 2.56 2.56 2.55 2.55 ### ### 0.2
2021-Nov-19 Fri 2.55 2.56 2.55 2.56 9,024,975 ### ### ### 0.2
2021-Nov-18 Thu 2.55 2.56 2.55 2.55 ### ### 0.2
2021-Nov-17 Wed 2.56 2.56 2.55 2.55 16,824,389 ### ### ### 0.2
2021-Nov-16 Tue 2.55 2.57 2.54 2.55 ### ### 0.2
2021-Nov-15 Mon ### ### ### ### 33.5 33.5 0.0
2021-Nov-12 Fri ### ### ### ### 9,077,959 0 61.9 61.9 0.0
2021-Nov-11 Thu 2.58 ### 2.58 2.58 7,816,259 10,082,974 ### ### 0.2
2021-Nov-10 Wed 2.58 2.59 2.575 2.59 ### ### 0.2
2021-Nov-09 Tue 2.58 2.59 2.575 2.58 11,171,180 28,849,572 68.1 68.1 0.2
2021-Nov-08 Mon 2.58 2.58 2.57 2.58 73.3 73.3 0.2
2021-Nov-05 Fri 2.59 2.59 2.56 2.57 7,568,141 ### 34.5 34.5 ###
2021-Nov-04 Thu 2.59 ### 2.58 2.59 16,608,555 ### ### ### 0.2
2021-Nov-03 Wed 2.59 ### 2.57 2.59 22,444,157 28,840,741 ### ### 0.2
2021-Nov-02 Tue 2.59 ### 2.57 2.57 42.6 42.6 ###
2021-Nov-01 Mon 2.55 ### 2.54 2.56 ### ### 0.2
2021-Oct-29 Fri 2.49 2.51 2.45 2.47 6,809,174 16,886,751 ### ### ###
2021-Oct-28 Thu 2.45 2.5 2.45 2.5 3,341,146 ### ### ### 0.2
2021-Oct-27 Wed 2.48 ### 2.46 2.47 44.9 44.9 ###
2021-Oct-26 Tue 2.48 2.5 2.45 2.47 2,976,224 7,366,154 41.2 41.2 ###
2021-Oct-25 Mon 2.51 2.51 2.48 2.49 4,483,446 ### 35.5 35.5 0.2
2021-Oct-22 Fri 2.5 2.53 2.49 2.51 70.1 70.1 ###
2021-Oct-21 Thu 2.51 2.52 2.49 2.51 ### ### ###
2021-Oct-20 Wed 2.49 2.52 2.48 2.51 13,176,829 32,942,072 75.7 75.7 ###
2021-Oct-19 Tue 2.48 2.51 2.48 2.48 8,949,184 ### 64.5 64.5 0.2
2021-Oct-18 Mon 2.5 ### 2.48 2.49 ### ### 0.2
2021-Oct-15 Fri 2.49 2.51 2.47 2.5 6,915,341 ### ### ### 0.2
2021-Oct-14 Thu 2.47 2.485 2.45 2.48 2,810,253 ### 64.9 64.9 0.2
2021-Oct-13 Wed 2.46 2.48 2.43 2.47 3,291,644 8,080,986 ### ### ###
2021-Oct-12 Tue 2.48 2.49 2.45 2.48 4,889,385 12,076,780 ### ### 0.2
2021-Oct-11 Mon 2.5 2.52 2.46 2.49 37.3 37.3 0.2
2021-Oct-08 Fri 2.5 2.51 2.48 2.5 ### ### 0.2
2021-Oct-07 Thu 2.5 2.52 2.48 2.49 18,524,770 46,311,925 31.6 31.6 0.2
2021-Oct-06 Wed 2.53 2.55 2.5 2.52 ### ### ###
2021-Oct-05 Tue 2.53 2.58 2.525 2.57 ### ### ###
2021-Oct-04 Mon 2.51 2.56 2.51 2.54 5,029,256 ### ### ### ###
2021-Oct-01 Fri 2.52 2.56 2.5 2.53 7,968,874 20,161,251 73.9 73.9 ###
2021-Sep-30 Thu 2.55 2.58 2.52 2.52 8,943,374 ### ### ### ###
2021-Sep-29 Wed 2.52 2.57 2.5 2.56 12,574,059 ### 79.5 79.5 0.2
2021-Sep-28 Tue 2.56 2.58 2.54 2.54 44.8 44.8 ###
2021-Sep-27 Mon 2.52 2.59 2.52 2.58 85.8 85.8 0.2
2021-Sep-24 Fri 2.56 2.59 2.545 2.55 9,653,753 ### ### ### 0.2
2021-Sep-23 Thu 2.51 2.58 2.49 2.58 13,485,670 34,186,173 82.0 82.0 0.2
2021-Sep-22 Wed 2.55 2.56 2.455 2.52 24.0 24.0 ###
2021-Sep-21 Tue 2.49 ### 2.49 2.59 21,337,588 ### ### ### 0.2
2021-Sep-20 Mon ### 2.42 ### ### 14,370,828 ### 62.0 62.0 0.0
2021-Sep-17 Fri ### ### 1.975 ### ### ### 0.0
2021-Sep-16 Thu ### ### 1.975 ### 6,848,541 ### ### ### 0.0
2021-Sep-15 Wed ### ### 1.9625 1.985 5,181,525 5,084,371 ### ### ###
2021-Sep-14 Tue ### ### ### ### 4,316,279 0 ### ### 0.0
2021-Sep-13 Mon 1.945 ### ### ### ### ### 0.0
2021-Sep-10 Fri ### ### 1.955 1.955 ### ### ###
2021-Sep-09 Thu ### ### ### 1.955 43.3 43.3 ###
2021-Sep-08 Wed ### ### ### ### ### ### 0.0
2021-Sep-07 Tue ### 1.985 ### ### 6,475,522 6,426,955 ### ### 0.0
2021-Sep-06 Mon ### ### ### ### 79.0 79.0 0.0
2021-Sep-03 Fri ### ### ### ### ### ### 0.0
2021-Sep-02 Thu ### 1.925 1.8875 ### 6,045,284 11,523,822 ### ### 0.0
2021-Sep-01 Wed 1.925 ### 1.8975 ### 6,789,150 ### 36.1 36.1 0.0
2021-Aug-31 Tue ### ### ### ### 23.5 23.5 0.0
2021-Aug-30 Mon ### 1.9775 ### 1.955 31.3 31.3 ###
2021-Aug-27 Fri 1.955 ### 1.945 ### ### ### 0.0
2021-Aug-26 Thu 1.985 1.985 ### 1.955 5,020,750 ### ### ### ###
2021-Aug-25 Wed 2 2 ### 1.985 28.9 28.9 ###
2021-Aug-24 Tue 2 ### ### ### 4,078,353 0 ### ### 0.0
2021-Aug-23 Mon 1.975 ### ### 2 4,510,444 0 73.9 73.9 0.1
2021-Aug-20 Fri 1.955 1.975 ### ### 83.2 83.2 0.0
2021-Aug-19 Thu ### 1.9525 ### 1.945 3,330,486 3,251,386 75.7 75.7 0.1
2021-Aug-18 Wed ### ### ### 1.945 66.8 66.8 0.1
2021-Aug-17 Tue ### ### ### 1.925 ### ### 0.1
2021-Aug-16 Mon ### ### ### ### 3,688,959 0 ### ### 0.0
2021-Aug-13 Fri ### ### ### 1.925 4,095,355 0 ### ### 0.1
2021-Aug-12 Thu ### 1.925 ### ### ### ### 0.0
2021-Aug-11 Wed 1.89 ### 1.8825 ### ### ### 0.0
2021-Aug-10 Tue 1.885 1.8875 1.87 1.885 ### ### 0.1
2021-Aug-09 Mon 1.85 1.875 1.84 1.87 4,645,079 ### 79.5 79.5 ###
2021-Aug-06 Fri 1.85 1.855 ### 1.845 3,364,527 ### 35.0 35.0 ###
2021-Aug-05 Thu 1.84 1.8575 ### 1.855 3,164,273 ### 77.8 77.8 0.1
2021-Aug-04 Wed 1.855 1.86 ### 1.84 30.9 30.9 ###
2021-Aug-03 Tue ### ### ### 1.85 74.1 74.1 0.1
2021-Aug-02 Mon 1.83 1.86 1.82 1.83 4,099,182 ### 66.0 66.0 ###
2021-Jul-30 Fri 1.81 ### 1.79 1.825 7,739,574 ### ### ### ###
2021-Jul-29 Thu 1.82 1.83 ### ### 27.0 27.0 0.0
2021-Jul-28 Wed 1.85 1.86 1.82 1.82 29.6 29.6 ###
2021-Jul-27 Tue ### 1.845 1.82 1.84 4,377,928 8,022,553 73.6 73.6 ###
2021-Jul-26 Mon 1.85 1.85 1.83 ### 40.4 40.4 0.0
2021-Jul-23 Fri ### 1.85 1.83 1.845 ### ### ###
2021-Jul-22 Thu 1.82 1.84 1.81 ### ### ### 0.0
2021-Jul-21 Wed ### ### ### 1.81 ### ### ###
2021-Jul-20 Tue ### 1.82 1.7825 1.8 5,186,751 ### ### ### 0.1
2021-Jul-19 Mon ### 1.81 1.79 ### ### ### 0.0
2021-Jul-16 Fri 1.82 1.83 ### ### 6,341,579 5,802,544 28.5 28.5 0.0
2021-Jul-15 Thu ### 1.88 1.81 1.82 7,972,778 14,709,775 20.3 20.3 ###


1 2 3 4 5 6 7 8 9 10 11 12 13 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 2025-05-28 02:54:41 thru 2025-05-28 02:54:42 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000