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 Fri 25-Dec-26 10:39:25 PM 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 14 15 16 17 18 19 20 21 22 23 24 25 Next >>


End of day Prices (full format),

80 Days for (AST) AUSNET SERVICES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2019-Apr-10 Wed 1.77 1.775 1.755 1.76 ### ### 0.1
2019-Apr-09 Tue 1.79 ### 1.755 ### ### ### 0.0
2019-Apr-08 Mon 1.775 1.8 1.772 ### 2,551,328 4,556,671 79.5 79.5 0.0
2019-Apr-05 Fri 1.79 ### 1.77 1.775 ### ### ###
2019-Apr-04 Thu 1.81 ### ### ### 3,569,744 0 ### ### 0.0
2019-Apr-03 Wed 1.8 ### 1.79 1.81 77.8 77.8 ###
2019-Apr-02 Tue 1.78 ### 1.78 ### 75.2 75.2 0.0
2019-Apr-01 Mon 1.78 ### 1.775 1.785 70.3 70.3 0.1
2019-Mar-29 Fri 1.79 1.8 1.775 1.775 ### ### ###
2019-Mar-28 Thu 1.775 1.79 1.77 1.785 68.6 68.6 0.1
2019-Mar-27 Wed 1.775 ### 1.775 1.78 3,405,525 ### ### ### 0.1
2019-Mar-26 Tue 1.775 1.8 1.772 1.785 4,062,371 ### 76.7 76.7 0.1
2019-Mar-25 Mon 1.78 1.79 1.775 1.78 78.8 78.8 0.1
2019-Mar-22 Fri 1.77 1.8 1.76 1.78 3,701,149 6,588,045 ### ### 0.1
2019-Mar-21 Thu 1.78 1.8 ### ### 6,989,858 6,290,872 27.5 27.5 0.0
2019-Mar-20 Wed 1.8 1.81 ### 1.8 3,519,751 3,185,374 ### ### 0.1
2019-Mar-19 Tue ### 1.83 1.785 1.8 75.7 75.7 0.1
2019-Mar-18 Mon 1.78 1.79 1.775 1.78 ### ### 0.1
2019-Mar-15 Fri 1.78 1.82 1.77 1.77 27.1 27.1 ###
2019-Mar-14 Thu 1.785 1.787 1.76 1.775 2,256,220 ### ### ### ###
2019-Mar-13 Wed 1.78 ### 1.772 1.78 70.7 70.7 0.1
2019-Mar-12 Tue 1.785 1.8 1.78 1.785 1,929,056 ### 73.8 73.8 0.1
2019-Mar-11 Mon 1.78 ### 1.78 1.78 72.8 72.8 0.1
2019-Mar-08 Fri 1.79 1.8 1.78 1.785 2,530,727 ### 35.2 35.2 0.1
2019-Mar-07 Thu 1.77 ### 1.76 1.79 5,541,476 ### 81.8 81.8 0.1
2019-Mar-06 Wed 1.78 1.78 1.75 1.77 4,627,952 ### ### ### ###
2019-Mar-05 Tue 1.76 1.78 1.75 ### 2,592,082 4,575,024 ### ### 0.0
2019-Mar-04 Mon ### 1.77 1.75 ### 2,371,346 ### ### ### 0.0
2019-Mar-01 Fri 1.74 ### ### 1.755 4,295,186 0 76.4 76.4 0.1
2019-Feb-28 Thu 1.77 1.77 1.725 ### ### ### 0.0
2019-Feb-27 Wed ### ### 1.75 1.76 ### ### 0.1
2019-Feb-26 Tue 1.75 1.77 1.75 1.76 2,961,721 5,212,628 ### ### 0.1
2019-Feb-25 Mon 1.76 ### 1.745 1.755 31.7 31.7 0.1
2019-Feb-22 Fri 1.745 1.775 1.74 1.76 72.3 72.3 0.1
2019-Feb-21 Thu 1.74 1.757 ### 1.745 ### ### 0.1
2019-Feb-20 Wed 1.74 1.75 1.73 ### 2,428,559 ### 33.9 33.9 0.0
2019-Feb-19 Tue 1.75 1.76 ### 1.74 31.6 31.6 0.1
2019-Feb-18 Mon 1.74 1.75 ### 1.74 ### ### 0.1
2019-Feb-15 Fri ### 1.74 ### 1.74 ### ### 0.1
2019-Feb-14 Thu ### 1.747 1.72 1.74 7,204,674 ### 69.6 69.6 0.1
2019-Feb-11 Mon 1.73 ### 1.685 1.73 ### ### ###
2019-Feb-08 Fri 1.74 1.75 1.727 ### 5,476,240 9,520,443 ### ### 0.0
2019-Feb-06 Wed ### 1.74 1.7 1.73 3,698,570 6,361,540 ### ### ###
2019-Feb-05 Tue 1.7 ### ### 1.725 4,931,746 0 80.9 80.9 ###
2019-Feb-04 Mon 1.645 ### 1.645 1.7 92.0 92.0 ###
2019-Feb-01 Fri ### ### 1.645 1.655 ### ### 0.1
2019-Jan-31 Thu 1.675 1.682 ### ### 6,032,142 ### 21.0 21.0 0.0
2019-Jan-30 Wed ### 1.685 1.655 ### ### ### 0.0
2019-Jan-29 Tue ### ### 1.655 ### 4,417,527 ### ### ### 0.0
2019-Jan-17 Thu ### ### ### ### 73.6 73.6 0.0
2019-Jan-11 Fri ### ### ### ### 3,201,087 0 28.5 28.5 0.0
2019-Jan-10 Thu 1.59 ### 1.575 1.585 31.6 31.6 ###
2019-Jan-09 Wed 1.58 ### 1.575 1.585 67.3 67.3 ###
2019-Jan-04 Fri 1.54 1.57 1.54 1.56 3,746,278 ### ### ### ###
2019-Jan-03 Thu 1.55 1.585 1.54 1.56 ### ### ###
2019-Jan-02 Wed 1.55 1.56 1.54 1.54 33.1 33.1 ###
2018-Dec-28 Fri 1.57 1.585 1.56 1.575 65.3 65.3 0.1
2018-Dec-27 Thu 1.525 1.56 1.525 1.56 3,571,480 ### ### ### ###
2018-Dec-21 Fri ### ### 1.54 ### 12,101,340 ### ### ### 0.0
2018-Dec-20 Thu ### ### ### 1.575 6,669,022 0 84.2 84.2 0.1
2018-Dec-19 Wed 1.59 ### 1.57 1.575 28.4 28.4 0.1
2018-Dec-14 Fri 1.57 1.59 1.57 1.585 3,796,854 5,999,029 82.3 82.3 ###
2018-Dec-13 Thu ### ### ### 1.57 14.5 14.5 0.1
2018-Dec-12 Wed 1.59 ### 1.59 ### 3,931,456 ### ### ### 0.0
2018-Dec-11 Tue ### 1.625 1.575 1.59 4,938,757 ### 22.0 22.0 ###
2018-Dec-10 Mon 1.58 ### ### 1.585 87.7 87.7 ###
2018-Dec-07 Fri 1.59 1.622 1.585 1.59 5,248,556 8,416,059 ### ### ###
2018-Dec-06 Thu 1.57 ### 1.56 1.59 5,156,526 ### ### ### ###
2018-Dec-05 Wed 1.555 1.57 1.542 1.56 5,888,828 ### 70.6 70.6 ###
2018-Dec-04 Tue 1.54 1.57 1.54 ### ### ### 0.0
2018-Dec-03 Mon ### 1.575 1.545 1.56 26.1 26.1 ###
2018-Nov-30 Fri 1.585 1.59 1.545 1.545 20,280,881 31,790,280 16.1 16.1 ###
2018-Nov-29 Thu ### ### 1.582 1.585 4,235,744 3,350,473 ### ### ###
2018-Nov-14 Wed 1.72 1.725 ### ### ### ### 0.0
2018-Nov-13 Tue 1.71 ### ### 1.71 5,399,948 0 ### ### 0.1
2018-Nov-12 Mon 1.71 1.725 ### ### 5,097,224 4,396,355 70.3 70.3 0.0
2018-Nov-09 Fri ### 1.72 ### 1.71 ### ### 0.1
2018-Nov-08 Thu ### ### ### 1.7 3,752,958 0 76.1 76.1 ###
2018-Nov-07 Wed 1.73 1.74 ### 1.71 6,108,582 ### 19.9 19.9 0.1
2018-Nov-06 Tue ### ### ### ### 2,505,246 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 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 2025-12-26 22:39:25 thru 2025-12-26 22:39:26 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000