Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 25-Dec-29 11:42:32 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 11...

     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 24th 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
2015-Jul-30 Thu 1.345 1.355 ### 1.355 5,568,680 3,772,780 76.4 76.4 ###
2015-Jul-29 Wed ### 1.355 1.325 ### 81.0 81.0 0.0
2015-Jul-28 Tue ### ### ### ### 6,448,751 0 ### ### 0.0
2015-Jul-27 Mon 1.325 ### ### ### 3,194,983 0 ### ### 0.0
2015-Jul-24 Fri ### 1.345 ### ### 18.7 18.7 0.0
2015-Jul-23 Thu ### ### ### ### 0 0.0
2015-Jul-22 Wed ### ### ### ### 4,065,351 0 10.8 10.8 0.0
2015-Jul-21 Tue 1.385 1.4 1.382 ### 4,032,846 5,609,688 72.6 72.6 0.0
2015-Jul-20 Mon ### ### 1.375 1.385 ### ### 0.1
2015-Jul-17 Fri 1.4 ### ### 1.4 ### ### ###
2015-Jul-16 Thu 1.41 ### ### ### 2,844,172 0 27.4 27.4 0.0
2015-Jul-15 Wed 1.385 1.41 1.385 1.4 2,754,420 ### 74.2 74.2 ###
2015-Jul-14 Tue 1.375 ### ### ### 77.1 77.1 0.0
2015-Jul-13 Mon ### ### ### ### 74.1 74.1 0.0
2015-Jul-10 Fri ### 1.385 ### ### 5,237,241 3,626,789 22.8 22.8 0.0
2015-Jul-09 Thu 1.375 ### 1.355 1.375 ### ### 0.1
2015-Jul-08 Wed ### 1.4 ### ### 86.6 86.6 0.0
2015-Jul-07 Tue ### ### ### ### 25.7 25.7 0.0
2015-Jul-06 Mon ### 1.4 ### ### 2,205,944 ### ### ### 0.0
2015-Jul-03 Fri ### 1.41 1.385 ### 76.1 76.1 0.0
2015-Jul-02 Thu ### 1.41 ### ### 84.8 84.8 0.0
2015-Jul-01 Wed 1.4 ### ### 1.375 4,427,720 0 ### ### 0.1
2015-Jun-30 Tue ### ### ### ### 60.7 60.7 0.0
2015-Jun-29 Mon 1.43 1.43 ### 1.41 4,681,244 3,347,089 33.4 33.4 ###
2015-Jun-26 Fri 1.46 1.46 1.42 ### 19.6 19.6 0.0
2015-Jun-25 Thu 1.46 ### 1.44 1.46 ### ### 0.1
2015-Jun-24 Wed 1.47 1.475 1.44 ### 29.7 29.7 0.0
2015-Jun-23 Tue 1.46 1.49 1.455 1.475 8,924,651 13,141,548 ### ### 0.1
2015-Jun-22 Mon 1.44 1.45 1.41 1.445 3,963,528 5,667,845 ### ### ###
2015-Jun-19 Fri ### ### 1.385 ### ### ### 0.0
2015-Jun-05 Fri 1.44 1.455 ### ### ### ### 0.0
2015-Jun-04 Thu 1.47 1.475 1.44 1.44 24.4 24.4 0.1
2015-Jun-03 Wed 1.475 1.48 1.455 1.46 ### ### 0.1
2015-Jun-02 Tue 1.51 ### 1.485 1.485 27.5 27.5 ###
2015-Jun-01 Mon 1.51 1.525 1.49 1.51 77.1 77.1 0.1
2015-May-29 Fri ### 1.54 1.5 1.525 6,627,352 10,073,575 ### ### 0.1
2015-May-28 Thu 1.48 1.51 1.472 1.51 88.6 88.6 0.1
2015-May-27 Wed ### ### ### 1.475 4,378,343 0 ### ### 0.1
2015-May-26 Tue ### 1.525 1.5 ### ### ### 0.0
2015-May-25 Mon 1.485 1.52 1.48 1.52 3,933,482 5,900,223 ### ### 0.1
2015-May-22 Fri 1.48 ### 1.47 ### ### ### 0.0
2015-May-21 Thu 1.48 1.485 1.47 1.48 4,029,176 ### ### ### 0.1
2015-May-20 Wed 1.47 1.48 ### 1.47 4,021,772 ### ### ### ###
2015-May-19 Tue 1.48 1.49 ### 1.47 4,037,859 ### 31.8 31.8 ###
2015-May-18 Mon 1.48 ### 1.47 1.485 81.0 81.0 ###
2015-May-15 Fri ### ### 1.46 1.48 81.6 81.6 0.1
2015-May-14 Thu 1.445 1.46 ### 1.46 78.5 78.5 0.1
2015-May-13 Wed 1.45 1.46 ### 1.44 2,882,428 2,104,172 22.0 22.0 0.1
2015-May-12 Tue 1.46 1.47 1.44 1.455 6,011,821 ### ### ### ###
2015-May-11 Mon 1.45 ### 1.44 1.445 ### ### ###
2015-May-08 Fri 1.45 ### ### 1.445 27.7 27.7 ###
2015-May-07 Thu 1.455 1.46 1.425 1.44 4,841,547 ### 22.6 22.6 0.1
2015-May-06 Wed 1.47 1.48 1.445 1.455 6,989,073 ### 27.6 27.6 ###
2015-May-05 Tue ### 1.53 1.485 ### 33.6 33.6 0.0
2015-May-04 Mon 1.485 ### 1.475 ### 80.0 80.0 0.0
2015-May-01 Fri 1.47 1.48 1.442 1.475 3,355,451 ### ### ### 0.1
2015-Apr-30 Thu ### 1.482 1.442 1.475 ### ### 0.1
2015-Apr-29 Wed 1.52 1.52 ### ### 6,088,775 ### ### ### 0.0
2015-Apr-28 Tue 1.525 1.525 1.5 ### ### ### 0.0
2015-Apr-27 Mon ### 1.525 ### 1.525 ### ### 0.1
2015-Apr-24 Fri ### 1.5 ### 1.5 3,297,485 ### 85.0 85.0 0.1
2015-Apr-23 Thu 1.47 1.475 1.455 1.47 3,185,988 4,667,472 ### ### ###
2015-Apr-22 Wed 1.47 ### 1.47 1.475 ### ### 0.1
2015-Apr-21 Tue 1.5 ### 1.475 1.485 24.6 24.6 ###
2015-Apr-20 Mon 1.5 ### 1.48 1.49 ### ### ###
2015-Apr-17 Fri 1.52 1.525 ### 1.51 2,482,982 1,893,273 33.5 33.5 0.1
2015-Apr-16 Thu 1.51 1.545 ### 1.52 ### ### 0.1
2015-Apr-15 Wed ### 1.51 1.48 ### ### ### 0.0
2015-Apr-14 Tue 1.5 ### ### ### 1,281,375 0 ### ### 0.0
2015-Apr-13 Mon ### ### 1.49 ### ### ### 0.0
2015-Apr-10 Fri ### ### 1.485 ### ### ### 0.0
2015-Apr-09 Thu 1.49 1.5 1.48 ### 3,242,974 ### ### ### 0.0
2015-Apr-08 Wed 1.46 ### 1.455 1.49 85.3 85.3 ###
2015-Apr-07 Tue 1.48 ### 1.455 1.46 24.7 24.7 0.1
2015-Apr-02 Thu 1.48 ### ### 1.48 ### ### 0.1
2015-Apr-01 Wed 1.46 1.475 1.455 1.475 81.0 81.0 0.1
2015-Mar-31 Tue 1.45 1.47 1.45 1.46 ### ### 0.1
2015-Mar-30 Mon 1.42 ### ### 1.43 82.6 82.6 0.1
2015-Mar-27 Fri 1.4 ### 1.4 1.43 ### ### 0.1
2015-Mar-26 Thu ### ### 1.385 1.4 32.0 32.0 ###
2015-Mar-25 Wed 1.42 ### 1.4 ### 22.7 22.7 0.0
2015-Mar-24 Tue 1.41 1.42 ### 1.41 4,218,978 2,995,474 67.1 67.1 ###
2015-Mar-23 Mon ### 1.42 ### 1.41 3,890,983 ### 30.9 30.9 ###
2015-Mar-20 Fri 1.41 1.42 1.385 1.42 76.4 76.4 ###
2015-Mar-19 Thu ### ### ### ### ### ### 0.0
2015-Mar-18 Wed 1.42 1.42 ### ### 13,296,150 ### ### ### 0.0
2015-Mar-17 Tue 1.43 1.445 ### ### 4,856,621 ### ### ### 0.0
2015-Mar-16 Mon ### ### ### ### 27.9 27.9 0.0
2015-Mar-13 Fri 1.43 1.43 ### 1.425 6,491,574 4,641,475 ### ### ###
2015-Mar-12 Thu 1.45 1.46 1.425 1.43 7,407,359 ### 18.1 18.1 0.1
2015-Mar-11 Wed 1.445 1.455 ### 1.45 70.2 70.2 ###
2015-Mar-10 Tue 1.44 1.45 1.425 ### ### ### 0.0
2015-Mar-09 Mon 1.48 1.48 1.43 1.44 5,106,674 ### ### ### 0.1
2015-Mar-06 Fri 1.485 1.49 1.472 1.49 2,140,654 ### ### ### ###
2015-Mar-05 Thu 1.485 1.487 1.457 1.485 4,461,645 6,567,541 ### ### ###
2015-Mar-04 Wed 1.485 ### 1.48 1.48 5,089,422 3,766,172 36.8 36.8 0.1
2015-Mar-03 Tue 1.5 1.51 1.46 1.49 ### ### ###
2015-Mar-02 Mon 1.47 ### ### ### 84.4 84.4 0.0
2015-Feb-27 Fri 1.455 ### 1.447 ### ### ### 0.0
2015-Feb-26 Thu 1.47 1.47 1.445 1.455 3,367,420 ### ### ### ###
2015-Feb-25 Wed 1.45 1.47 ### 1.47 7,982,981 ### 80.0 80.0 ###
2015-Feb-24 Tue 1.44 1.452 ### 1.445 ### ### ###
2015-Feb-23 Mon 1.43 1.445 ### 1.44 4,340,659 3,136,126 77.6 77.6 0.1
2015-Feb-20 Fri 1.455 1.457 1.425 1.43 3,847,672 ### 19.7 19.7 0.1
2015-Feb-19 Thu 1.455 ### ### 1.44 23.4 23.4 0.1
2015-Feb-18 Wed 1.41 1.44 1.41 1.44 4,587,686 6,537,452 84.0 84.0 0.1
2015-Feb-17 Tue 1.425 1.425 ### ### ### ### 0.0
2015-Feb-16 Mon 1.43 ### ### 1.425 ### ### ###
2015-Feb-13 Fri 1.425 ### ### 1.43 6,261,524 0 ### ### 0.1
2015-Feb-12 Thu 1.445 1.445 ### 1.41 6,092,128 ### 14.5 14.5 ###
2015-Feb-11 Wed ### 1.46 1.425 1.445 78.9 78.9 ###
2015-Feb-10 Tue ### ### ### 1.42 5,543,550 0 ### ### ###
2015-Feb-09 Mon ### 1.445 ### 1.43 3,071,554 ### ### ### 0.1
2015-Feb-06 Fri ### 1.45 1.425 1.445 ### ### ###
2015-Feb-05 Thu 1.43 1.445 1.425 1.43 4,255,555 6,106,721 ### ### 0.1
2015-Feb-04 Wed 1.44 1.45 ### 1.43 4,864,247 3,526,579 ### ### 0.1
2015-Feb-03 Tue 1.44 1.452 1.42 ### 4,258,354 ### ### ### 0.0
2015-Feb-02 Mon ### 1.44 ### 1.44 5,715,656 4,115,272 ### ### 0.1
2015-Jan-30 Fri 1.375 1.4 1.372 1.4 10,952,380 ### ### ### ###
2015-Jan-29 Thu 1.355 ### 1.347 ### 3,820,677 2,573,225 ### ### 0.0
2015-Jan-28 Wed ### 1.375 1.355 ### 4,808,052 ### 26.1 26.1 0.0
2015-Jan-27 Tue ### ### ### 1.375 7,128,885 0 24.3 24.3 0.1
2015-Jan-23 Fri ### 1.4 ### 1.4 4,349,325 3,044,527 ### ### ###
2015-Jan-22 Thu 1.385 1.4 1.375 1.375 26.3 26.3 0.1
2015-Jan-21 Wed ### 1.4 ### 1.385 3,648,028 ### 26.0 26.0 0.1
2015-Jan-20 Tue 1.375 1.385 ### ### 5,577,344 ### 75.0 75.0 0.0
2015-Jan-19 Mon ### ### 1.375 ### ### ### 0.0
2015-Jan-16 Fri 1.375 ### ### 1.375 3,883,984 0 72.7 72.7 0.1
2015-Jan-15 Thu ### ### 1.355 ### 6,851,346 4,641,786 83.9 83.9 0.0
2015-Jan-14 Wed ### 1.375 ### ### ### ### 0.0
2015-Jan-13 Tue ### ### 1.325 ### ### ### 0.0
2015-Jan-12 Mon ### 1.355 ### ### 74.8 74.8 0.0
2015-Jan-09 Fri ### ### 1.345 ### 7,259,744 4,882,177 73.5 73.5 0.0
2015-Jan-08 Thu ### 1.345 1.325 1.345 ### ### ###
2015-Jan-07 Wed 1.325 ### ### ### 3,997,780 0 ### ### 0.0
2015-Jan-06 Tue ### ### ### ### 3,385,476 0 ### ### 0.0
2015-Jan-05 Mon ### 1.345 ### ### 2,704,086 ### ### ### 0.0
2015-Jan-02 Fri ### ### ### 1.325 ### ### 0.1
2014-Dec-31 Wed 1.325 ### ### ### 1,352,457 0 ### ### 0.0
2014-Dec-30 Tue ### ### ### ### 2,159,640 0 20.7 20.7 0.0
2014-Dec-29 Mon ### ### 1.325 ### 63.4 63.4 0.0
2014-Dec-24 Wed ### ### ### ### 1,295,558 0 ### ### 0.0
2014-Dec-23 Tue ### 1.345 ### ### 37.0 37.0 0.0
2014-Dec-22 Mon ### 1.345 ### 1.345 ### ### ###
2014-Dec-19 Fri ### ### ### ### 7,786,946 0 ### ### 0.0
2014-Dec-18 Thu 1.29 1.322 1.29 ### ### ### 0.0
2014-Dec-17 Wed ### ### ### ### ### ### 0.0
2014-Dec-16 Tue ### ### ### ### 3,023,474 0 24.0 24.0 0.0
2014-Dec-15 Mon ### ### ### ### 2,512,554 0 ### ### 0.0
2014-Dec-12 Fri ### 1.325 ### ### 3,594,226 2,381,174 ### ### 0.0
2014-Dec-11 Thu ### 1.325 ### ### 3,857,625 2,555,676 ### ### 0.0
2014-Dec-10 Wed ### ### ### ### 3,032,149 0 ### ### 0.0
2014-Dec-09 Tue ### 1.355 ### ### 4,207,786 2,850,775 ### ### 0.0
2014-Dec-08 Mon ### ### 1.345 ### 2,657,149 ### ### ### 0.0
2014-Dec-05 Fri 1.345 1.355 ### ### 76.7 76.7 0.0
2014-Dec-04 Thu ### 1.355 ### ### 4,428,180 ### 70.2 70.2 0.0
2014-Dec-03 Wed ### 1.355 ### 1.355 4,771,122 ### 88.6 88.6 ###
2014-Dec-02 Tue ### ### ### ### ### ### 0.0
2014-Dec-01 Mon ### 1.325 1.29 ### 4,638,323 ### ### ### 0.0
2014-Nov-28 Fri ### ### ### ### ### ### 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 2025-12-29 11:42:32 thru 2025-12-29 11:42:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000