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 Thu 25-May-29 09:12:29 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 10...

     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 .. Wednesday 28th 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


<< Previous 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
2016-Jul-27 Wed 1.76 ### 1.72 1.73 ### ### ###
2016-Jul-26 Tue 1.745 1.755 ### 1.755 76.1 76.1 0.1
2016-Jul-25 Mon 1.75 1.75 1.73 1.745 4,394,622 7,646,642 ### ### 0.1
2016-Jul-22 Fri 1.75 1.75 1.73 1.74 4,922,955 8,565,941 31.1 31.1 0.1
2016-Jul-21 Thu 1.75 1.75 ### 1.72 7,431,488 6,502,552 ### ### 0.1
2016-Jul-20 Wed 1.7 1.72 ### 1.72 ### ### 0.1
2016-Jul-19 Tue ### ### ### 1.7 34.9 34.9 ###
2016-Jul-18 Mon 1.675 ### ### ### ### ### 0.0
2016-Jul-15 Fri 1.655 ### ### ### 7,181,275 0 ### ### 0.0
2016-Jul-14 Thu 1.645 1.655 ### 1.655 ### ### 0.1
2016-Jul-13 Wed ### 1.645 ### 1.645 75.8 75.8 0.1
2016-Jul-12 Tue ### ### ### ### 6,892,458 0 ### ### 0.0
2016-Jul-11 Mon ### 1.645 ### ### 4,897,986 ### ### ### 0.0
2016-Jul-08 Fri ### 1.652 ### ### 5,162,657 4,264,354 21.9 21.9 0.0
2016-Jul-07 Thu 1.645 ### 1.625 ### 24.4 24.4 0.0
2016-Jul-06 Wed ### 1.655 1.625 ### ### ### 0.0
2016-Jul-05 Tue ### ### ### 1.655 41.3 41.3 0.1
2016-Jul-04 Mon ### 1.657 1.627 1.655 4,354,946 7,150,821 73.0 73.0 0.1
2016-Jul-01 Fri ### ### 1.625 ### 8,678,356 ### 23.7 23.7 0.0
2016-Jun-30 Thu ### ### ### ### ### ### 0.0
2016-Jun-29 Wed ### 1.625 1.58 ### ### ### 0.0
2016-Jun-28 Tue 1.59 ### 1.585 1.59 6,409,387 ### 70.6 70.6 ###
2016-Jun-27 Mon 1.58 ### 1.57 1.59 ### ### ###
2016-May-27 Fri 1.57 ### ### 1.575 70.3 70.3 0.1
2016-May-26 Thu ### ### 1.555 1.56 5,339,974 4,151,829 ### ### ###
2016-May-25 Wed 1.55 1.575 1.545 ### 79.5 79.5 0.0
2016-May-24 Tue ### 1.57 1.555 1.555 3,957,844 ### 29.6 29.6 ###
2016-May-23 Mon 1.56 1.575 1.552 1.555 5,681,150 8,882,478 ### ### ###
2016-May-20 Fri 1.57 1.58 1.56 1.57 3,086,454 ### ### ### 0.1
2016-May-19 Thu ### ### 1.56 1.57 9,801,122 7,644,875 ### ### 0.1
2016-May-18 Wed 1.645 ### ### ### 6,479,378 0 23.2 23.2 0.0
2016-May-17 Tue ### ### ### ### 5,737,847 0 84.4 84.4 0.0
2016-May-16 Mon ### ### ### ### 9,095,955 0 16.5 16.5 0.0
2016-May-13 Fri ### ### ### ### 10,706,051 0 79.3 79.3 0.0
2016-May-12 Thu ### ### ### ### 2,835,043 0 66.8 66.8 0.0
2016-May-11 Wed ### ### ### ### 75.7 75.7 0.0
2016-May-10 Tue ### ### ### ### 4,802,646 0 ### ### 0.0
2016-May-09 Mon ### ### 1.58 ### ### ### 0.0
2016-May-06 Fri ### ### 1.56 ### ### ### 0.0
2016-May-05 Thu 1.57 ### ### 1.58 ### ### 0.1
2016-May-04 Wed 1.57 1.58 1.57 1.57 2,768,976 ### ### ### 0.1
2016-May-03 Tue 1.53 1.585 1.53 1.57 4,411,876 ### ### ### 0.1
2016-May-02 Mon 1.53 1.55 1.525 ### 2,990,550 4,597,970 ### ### 0.0
2016-Apr-29 Fri 1.525 1.54 1.525 ### 70.8 70.8 0.0
2016-Apr-28 Thu 1.54 1.545 1.52 1.53 3,092,640 4,739,470 27.8 27.8 ###
2016-Apr-27 Wed 1.53 1.547 1.52 1.525 ### ### 0.1
2016-Apr-26 Tue 1.52 1.53 1.51 1.525 76.8 76.8 0.1
2016-Apr-22 Fri 1.53 1.54 ### 1.525 4,653,354 3,583,082 ### ### 0.1
2016-Apr-21 Thu 1.54 1.55 1.52 1.55 3,239,945 ### ### ### ###
2016-Apr-20 Wed ### 1.54 1.52 1.525 4,106,322 6,282,672 ### ### 0.1
2016-Apr-19 Tue 1.545 1.55 1.525 ### 3,710,646 ### 30.7 30.7 0.0
2016-Apr-18 Mon 1.525 1.545 1.525 1.525 69.9 69.9 0.1
2016-Apr-15 Fri ### 1.53 1.5 1.525 ### ### 0.1
2016-Apr-14 Thu ### 1.5 ### 1.5 ### ### 0.1
2016-Apr-13 Wed 1.48 1.5 1.47 ### 6,661,727 ### ### ### 0.0
2016-Apr-12 Tue 1.455 1.48 1.45 1.48 9,119,679 13,360,329 83.0 83.0 0.1
2016-Apr-11 Mon ### 1.48 1.46 1.46 ### ### 0.1
2016-Apr-08 Fri 1.45 1.46 1.445 1.45 2,847,283 4,135,678 ### ### ###
2016-Apr-07 Thu 1.45 1.477 1.45 1.455 ### ### ###
2016-Apr-06 Wed 1.455 1.46 1.45 1.45 ### ### ###
2016-Apr-05 Tue 1.47 1.48 1.455 1.455 4,024,043 5,905,283 ### ### ###
2016-Apr-04 Mon 1.485 ### 1.47 1.47 ### ### ###
2016-Apr-01 Fri 1.485 1.49 1.452 1.47 11,199,882 16,475,026 ### ### ###
2016-Mar-31 Thu ### 1.52 1.487 1.49 10,009,885 ### 18.1 18.1 ###
2016-Mar-30 Wed 1.53 1.54 ### 1.5 18.1 18.1 0.1
2016-Mar-29 Tue 1.52 ### ### 1.525 ### ### 0.1
2016-Mar-24 Thu 1.49 1.52 1.485 1.51 81.3 81.3 0.1
2016-Mar-23 Wed 1.51 1.51 1.485 1.49 24.6 24.6 ###
2016-Mar-22 Tue ### ### 1.49 ### 5,194,349 ### ### ### 0.0
2016-Mar-21 Mon 1.485 1.5 1.48 1.485 3,736,484 ### 73.7 73.7 ###
2016-Mar-18 Fri 1.46 1.485 1.455 1.475 10,869,950 15,978,826 ### ### 0.1
2016-Mar-17 Thu 1.45 1.47 1.45 1.46 4,466,183 6,520,627 76.3 76.3 0.1
2016-Mar-16 Wed 1.45 1.46 1.445 1.455 ### ### ###
2016-Mar-15 Tue 1.455 ### 1.44 1.445 2,733,273 1,967,956 40.4 40.4 ###
2016-Mar-14 Mon 1.475 1.48 1.455 1.455 2,208,949 ### ### ### ###
2016-Mar-11 Fri 1.46 1.48 1.46 1.475 4,005,084 5,887,473 ### ### 0.1
2016-Mar-10 Thu 1.46 1.48 1.46 ### 4,398,628 6,465,983 ### ### 0.0
2016-Mar-09 Wed 1.445 1.475 1.44 1.47 3,476,471 5,066,956 ### ### ###
2016-Mar-08 Tue ### ### ### 1.445 ### ### ###
2016-Mar-07 Mon ### 1.45 1.43 ### 1,960,583 ### ### ### 0.0
2016-Mar-04 Fri 1.45 1.455 1.43 1.43 21.9 21.9 0.1
2016-Mar-03 Thu 1.445 1.45 ### 1.45 64.7 64.7 ###
2016-Mar-02 Wed 1.455 ### 1.44 1.44 3,366,426 2,423,826 ### ### 0.1
2016-Mar-01 Tue 1.46 ### 1.45 1.45 ### ### ###
2016-Feb-29 Mon 1.46 1.472 1.45 ### ### ### 0.0
2016-Feb-26 Fri 1.45 1.46 1.445 1.455 13,331,377 19,363,825 ### ### ###
2016-Feb-25 Thu 1.455 ### 1.44 1.455 75.2 75.2 ###
2016-Feb-24 Wed 1.455 ### 1.44 1.445 3,995,554 ### 32.7 32.7 ###
2016-Feb-23 Tue ### 1.47 1.455 1.455 3,220,179 ### 29.8 29.8 ###
2016-Feb-22 Mon 1.47 1.475 1.45 ### 3,546,743 ### 27.0 27.0 0.0
2016-Feb-19 Fri 1.48 ### 1.47 1.475 2,675,770 ### ### ### 0.1
2016-Feb-18 Thu 1.5 1.5 1.485 1.49 4,361,941 ### ### ### ###
2016-Feb-17 Wed 1.475 1.49 1.47 1.48 2,335,487 3,456,520 ### ### 0.1
2016-Feb-16 Tue 1.49 ### 1.46 1.475 3,576,580 ### ### ### 0.1
2016-Feb-15 Mon 1.475 1.48 1.45 1.48 ### ### 0.1
2016-Feb-12 Fri 1.47 1.47 1.452 1.46 2,971,871 ### 33.8 33.8 0.1
2016-Feb-11 Thu 1.48 1.48 1.46 1.48 2,266,954 3,332,422 64.4 64.4 0.1
2016-Feb-10 Wed 1.5 1.5 ### 1.475 3,085,027 2,313,770 32.9 32.9 0.1
2016-Feb-09 Tue 1.485 1.49 1.46 1.49 4,205,842 ### 84.1 84.1 ###
2016-Feb-08 Mon 1.49 1.51 1.49 ### ### ### 0.0
2016-Feb-05 Fri 1.49 ### 1.475 1.49 67.8 67.8 ###
2016-Feb-04 Thu 1.47 ### ### 1.485 76.0 76.0 ###
2016-Feb-03 Wed 1.475 1.475 1.46 ### ### ### 0.0
2016-Feb-02 Tue 1.48 ### 1.47 1.48 ### ### 0.1
2016-Feb-01 Mon 1.475 ### ### 1.485 78.5 78.5 ###
2016-Jan-29 Fri 1.445 1.47 1.445 ### 4,125,755 6,013,287 ### ### 0.0
2016-Jan-28 Thu ### ### 1.445 1.445 5,395,828 3,898,485 ### ### ###
2016-Jan-27 Wed 1.45 1.48 1.44 1.47 ### ### ###
2016-Jan-25 Mon 1.475 1.48 1.47 1.48 3,729,457 5,500,949 69.9 69.9 0.1
2016-Jan-22 Fri ### 1.472 1.45 1.46 3,089,384 ### 26.2 26.2 0.1
2016-Jan-21 Thu 1.475 1.48 1.45 1.46 ### ### 0.1
2016-Jan-20 Wed 1.44 1.47 1.44 1.455 4,874,878 7,092,947 84.2 84.2 ###
2016-Jan-19 Tue 1.43 1.447 1.42 1.445 6,229,446 ### ### ### ###
2016-Jan-18 Mon 1.425 ### 1.41 1.425 3,421,141 ### ### ### ###
2016-Jan-15 Fri ### 1.445 1.425 1.445 5,511,349 7,908,785 ### ### ###
2016-Jan-14 Thu 1.41 1.425 1.4 1.42 5,173,149 7,307,072 79.7 79.7 ###
2016-Jan-13 Wed ### 1.44 1.42 1.42 4,878,722 6,976,572 25.8 25.8 ###
2016-Jan-12 Tue 1.425 1.45 1.42 1.43 7,203,722 10,337,341 79.1 79.1 0.1
2016-Jan-11 Mon 1.425 ### 1.41 1.42 4,928,358 ### ### ### ###
2016-Jan-08 Fri 1.44 ### 1.425 ### 6,330,248 ### 25.9 25.9 0.0
2016-Jan-07 Thu 1.45 1.475 1.445 1.445 5,612,350 ### ### ### ###
2016-Jan-06 Wed 1.45 1.45 ### 1.445 41.8 41.8 ###
2016-Jan-05 Tue 1.46 ### 1.44 1.44 ### ### 0.1
2016-Jan-04 Mon 1.49 ### 1.455 ### 3,216,774 ### 18.0 18.0 0.0
2015-Dec-31 Thu 1.485 1.49 1.47 1.485 73.4 73.4 ###
2015-Dec-30 Wed 1.47 1.485 ### 1.48 2,546,025 1,890,423 ### ### 0.1
2015-Dec-29 Tue 1.44 1.47 1.44 1.47 2,655,857 3,864,271 ### ### ###
2015-Dec-24 Thu 1.45 1.455 1.44 1.455 ### ### ###
2015-Dec-23 Wed 1.42 1.44 1.42 1.43 2,176,350 3,112,180 ### ### 0.1
2015-Dec-22 Tue ### 1.445 ### 1.425 29.4 29.4 ###
2015-Dec-21 Mon 1.42 1.45 ### ### 29.2 29.2 0.0
2015-Dec-18 Fri 1.43 1.45 1.425 1.425 8,956,348 12,874,750 25.5 25.5 ###
2015-Dec-17 Thu 1.44 1.46 1.42 1.45 14,125,972 ### 75.7 75.7 ###
2015-Dec-16 Wed 1.425 1.43 ### ### 8,833,244 ### ### ### 0.0
2015-Dec-15 Tue 1.41 1.43 1.4 ### 6,676,857 9,447,752 ### ### 0.0
2015-Dec-14 Mon 1.425 1.447 1.41 1.41 5,997,842 ### ### ### ###
2015-Dec-11 Fri 1.47 1.48 1.445 1.45 19.6 19.6 ###
2015-Dec-10 Thu 1.475 1.485 ### 1.47 3,862,154 2,867,649 40.2 40.2 ###
2015-Dec-09 Wed 1.475 1.49 1.47 1.485 ### ### ###
2015-Dec-08 Tue 1.475 1.485 1.47 1.48 78.0 78.0 0.1
2015-Dec-07 Mon 1.475 1.49 1.47 1.475 3,865,340 ### 80.7 80.7 0.1
2015-Dec-04 Fri 1.485 1.485 1.45 1.45 11.6 11.6 ###
2015-Dec-03 Thu 1.5 1.5 1.49 ### 6,606,585 9,876,844 ### ### 0.0
2015-Dec-02 Wed 1.5 ### 1.48 1.5 4,686,046 3,467,674 ### ### 0.1
2015-Dec-01 Tue 1.49 ### 1.485 ### 72.0 72.0 0.0
2015-Nov-30 Mon ### ### 1.48 ### ### ### 0.0
2015-Nov-27 Fri ### 1.51 1.485 1.49 3,476,557 5,206,144 ### ### ###
2015-Nov-26 Thu 1.49 1.5 1.49 1.5 ### ### 0.1
2015-Nov-25 Wed 1.51 ### 1.48 ### ### ### 0.0
2015-Nov-24 Tue ### 1.52 ### ### 4,195,986 3,188,949 82.9 82.9 0.0
2015-Nov-23 Mon 1.5 ### ### 1.51 3,751,870 0 76.1 76.1 0.1
2015-Nov-20 Fri 1.545 1.545 1.5 1.5 3,433,757 ### ### ### 0.1


<< Previous 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 2025-05-29 09:12:29 thru 2025-05-29 09:12:30 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000