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 Sat 25-Dec-27 08:39:06 AM AEDT

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 .. Tuesday 23rd December 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),

160 Days for (AST) AUSNET SERVICES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2015-Nov-19 Thu ### 1.575 1.545 1.57 66.1 66.1 0.1
2015-Nov-18 Wed ### 1.55 1.487 1.55 8,545,554 12,976,423 ### ### ###
2015-Nov-17 Tue ### ### 1.41 ### 94.3 94.3 0.0
2015-Nov-16 Mon ### 1.425 1.41 1.41 3,257,753 ### ### ### ###
2015-Nov-13 Fri ### 1.44 ### 1.425 3,407,648 ### ### ### ###
2015-Nov-12 Thu ### 1.46 ### 1.45 81.2 81.2 ###
2015-Nov-11 Wed 1.43 1.45 1.43 1.45 2,120,850 3,054,024 82.1 82.1 ###
2015-Nov-10 Tue 1.44 1.44 1.42 1.425 ### ### ###
2015-Nov-09 Mon 1.455 ### 1.44 1.45 3,937,945 2,835,320 ### ### ###
2015-Nov-06 Fri 1.455 1.475 1.455 ### 2,454,827 3,596,321 ### ### 0.0
2015-Nov-05 Thu 1.47 1.47 1.45 ### ### ### 0.0
2015-Nov-04 Wed ### ### 1.46 1.475 4,605,840 ### 21.6 21.6 0.1
2015-Nov-03 Tue 1.47 1.485 1.46 1.485 ### ### ###
2015-Nov-02 Mon 1.45 1.47 1.45 1.47 4,134,046 ### 86.0 86.0 ###
2015-Oct-30 Fri 1.43 1.445 1.425 1.445 3,682,143 5,283,875 78.4 78.4 ###
2015-Oct-29 Thu 1.44 1.45 1.43 1.43 ### ### 0.1
2015-Oct-28 Wed 1.445 1.455 ### 1.44 2,203,641 1,603,148 ### ### 0.1
2015-Oct-27 Tue 1.45 1.455 ### 1.445 2,488,528 ### ### ### ###
2015-Oct-26 Mon 1.46 ### 1.43 1.445 27.0 27.0 ###
2015-Oct-23 Fri 1.43 1.455 1.425 1.455 3,830,974 ### 81.3 81.3 ###
2015-Oct-22 Thu 1.41 1.42 ### 1.41 2,474,259 1,756,723 ### ### ###
2015-Oct-21 Wed ### 1.42 1.4 1.41 68.1 68.1 ###
2015-Oct-20 Tue ### 1.422 ### 1.41 32.9 32.9 ###
2015-Oct-19 Mon 1.43 ### ### 1.42 31.8 31.8 ###
2015-Oct-16 Fri 1.42 ### 1.42 1.43 2,462,022 ### ### ### 0.1
2015-Oct-15 Thu 1.41 ### 1.4 ### ### ### 0.0
2015-Oct-14 Wed ### ### ### 1.4 ### ### ###
2015-Oct-13 Tue 1.41 1.425 1.4 1.41 ### ### ###
2015-Oct-12 Mon 1.425 ### 1.41 ### 26.8 26.8 0.0
2015-Oct-09 Fri 1.42 1.44 1.42 1.43 ### ### 0.1
2015-Oct-08 Thu 1.425 1.43 1.4 ### 2,474,522 3,501,448 ### ### 0.0
2015-Oct-07 Wed ### ### ### ### 4,589,122 0 82.7 82.7 0.0
2015-Oct-06 Tue ### ### 1.385 1.41 4,708,087 3,260,350 84.2 84.2 ###
2015-Oct-05 Mon ### ### ### 1.385 77.5 77.5 0.1
2015-Oct-02 Fri ### 1.387 ### ### 69.0 69.0 0.0
2015-Oct-01 Thu ### 1.385 ### 1.385 5,459,125 3,780,444 74.1 74.1 0.1
2015-Sep-30 Wed ### ### ### ### 82.4 82.4 0.0
2015-Sep-29 Tue ### ### ### 1.345 5,352,428 0 41.6 41.6 ###
2015-Sep-28 Mon ### ### ### 1.375 ### ### 0.1
2015-Sep-25 Fri ### 1.385 ### ### 3,844,150 2,662,073 14.7 14.7 0.0
2015-Sep-24 Thu 1.355 ### ### ### 2,986,154 0 ### ### 0.0
2015-Sep-23 Wed ### ### 1.345 ### 3,931,988 ### 28.1 28.1 0.0
2015-Sep-22 Tue ### ### ### ### 86.3 86.3 0.0
2015-Sep-21 Mon ### ### ### ### 34.5 34.5 0.0
2015-Sep-18 Fri ### ### ### 1.355 67.5 67.5 ###
2015-Sep-17 Thu 1.325 ### 1.325 1.355 ### ### ###
2015-Sep-16 Wed ### ### 1.29 ### 85.1 85.1 0.0
2015-Sep-15 Tue ### ### 1.28 ### 3,689,277 ### 77.0 77.0 0.0
2015-Sep-14 Mon 1.29 ### 1.28 ### 5,830,848 3,731,742 ### ### 0.0
2015-Sep-11 Fri 1.29 ### 1.26 1.26 12.4 12.4 ###
2015-Sep-10 Thu ### ### 1.285 1.285 ### ### ###
2015-Sep-09 Wed ### ### ### 1.325 ### ### 0.1
2015-Sep-08 Tue ### ### ### ### 4,406,770 0 ### ### 0.0
2015-Sep-07 Mon ### ### 1.285 ### 5,130,323 ### ### ### 0.0
2015-Sep-04 Fri ### ### 1.29 ### 5,365,349 3,460,650 ### ### 0.0
2015-Sep-03 Thu ### ### 1.29 ### 35.2 35.2 0.0
2015-Sep-02 Wed ### ### 1.285 ### 70.9 70.9 0.0
2015-Sep-01 Tue ### ### 1.29 ### 4,512,020 2,910,252 83.6 83.6 0.0
2015-Aug-31 Mon ### ### ### ### 28.9 28.9 0.0
2015-Aug-28 Fri ### ### ### ### 3,735,385 0 28.7 28.7 0.0
2015-Aug-27 Thu ### ### ### ### 3,926,183 0 ### ### 0.0
2015-Aug-26 Wed ### ### 1.26 ### 4,801,589 ### 81.9 81.9 0.0
2015-Aug-25 Tue 1.24 ### 1.222 ### ### ### 0.0
2015-Aug-24 Mon 1.27 1.282 1.255 1.27 ### ### ###
2015-Aug-21 Fri ### ### 1.277 1.29 17.1 17.1 0.1
2015-Aug-20 Thu ### 1.345 ### 1.325 4,844,284 3,257,780 ### ### 0.1
2015-Aug-19 Wed ### ### 1.347 ### 26.3 26.3 0.0
2015-Aug-18 Tue ### 1.377 ### ### 3,767,571 2,593,972 ### ### 0.0
2015-Aug-17 Mon ### 1.375 1.355 ### 4,353,572 5,942,625 ### ### 0.0
2015-Aug-14 Fri 1.355 1.375 1.355 1.355 3,809,981 5,200,624 ### ### ###
2015-Aug-13 Thu 1.355 ### 1.355 ### 78.7 78.7 0.0
2015-Aug-12 Wed ### 1.375 ### ### 38.9 38.9 0.0
2015-Aug-11 Tue 1.375 1.375 1.355 ### 6,921,374 9,447,675 ### ### 0.0
2015-Aug-10 Mon ### 1.375 ### 1.375 4,179,980 ### ### ### 0.1
2015-Aug-07 Fri 1.325 ### 1.325 ### 85.8 85.8 0.0
2015-Aug-06 Thu ### 1.375 ### 1.355 27.7 27.7 ###
2015-Aug-05 Wed ### 1.385 ### 1.375 3,638,123 ### 32.0 32.0 0.1
2015-Aug-04 Tue ### ### 1.357 ### ### ### 0.0
2015-Aug-03 Mon ### ### ### ### 21.5 21.5 0.0
2015-Jul-31 Fri 1.355 ### ### ### 87.1 87.1 0.0


<< 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 2025-12-27 08:39:06 thru 2025-12-27 08:39:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000