Currently Wed 25-May-21 02:33:29 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(AST) AUSNET SERVICES LIMITED Daily Prices Page 12...
TOC Company Info for AST Limits 
| Listing Code | AST |
| Listing Name | AUSNET SERVICES LIMITED |
| GICS Sector | Utilities |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Tuesday 20th May 2025
Latest price with VOLUME for AST .. Friday 4th February 2022
AST is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for AST Bottom << 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 26 27 28 29 30 31 32 33 34 35 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2019-Sep-09 Mon | 1.775 | 1.78 | 1.76 | ### | ### | ### | 0.0 | ||
| 2019-Sep-06 Fri | 1.77 | 1.775 | 1.757 | 1.77 | 3,000,555 | 5,298,980 | ### | ### | ### |
| 2019-Sep-05 Thu | ### | 1.787 | 1.76 | 1.78 | 70.9 | 70.9 | 0.1 | ||
| 2019-Sep-04 Wed | 1.785 | 1.8 | 1.77 | 1.78 | 28.9 | 28.9 | 0.1 | ||
| 2019-Sep-03 Tue | 1.78 | 1.8 | 1.77 | 1.79 | 5,496,371 | 9,811,022 | 73.9 | 73.9 | 0.1 |
| 2019-Sep-02 Mon | 1.79 | 1.8 | 1.78 | 1.785 | 1,638,157 | ### | ### | ### | 0.1 |
| 2019-Aug-30 Fri | 1.8 | ### | 1.78 | 1.8 | ### | ### | 0.1 | ||
| 2019-Aug-29 Thu | 1.77 | 1.79 | ### | 1.79 | 80.4 | 80.4 | 0.1 | ||
| 2019-Aug-28 Wed | 1.76 | 1.785 | 1.76 | 1.78 | ### | ### | 0.1 | ||
| 2019-Aug-27 Tue | ### | 1.775 | 1.76 | ### | 63.6 | 63.6 | 0.0 | ||
| 2019-Aug-26 Mon | 1.76 | 1.785 | 1.76 | 1.775 | ### | ### | ### | ||
| 2019-Aug-23 Fri | 1.77 | 1.8 | 1.755 | ### | 81.3 | 81.3 | 0.0 | ||
| 2019-Aug-22 Thu | 1.76 | 1.775 | 1.755 | 1.77 | 75.7 | 75.7 | ### | ||
| 2019-Aug-21 Wed | 1.77 | 1.775 | 1.755 | ### | 5,815,371 | 10,264,129 | ### | ### | 0.0 |
| 2019-Aug-20 Tue | ### | 1.77 | 1.755 | ### | 66.0 | 66.0 | 0.0 | ||
| 2019-Aug-19 Mon | 1.775 | 1.78 | 1.755 | 1.755 | 3,386,120 | ### | 23.1 | 23.1 | 0.1 |
| 2019-Aug-16 Fri | 1.775 | 1.79 | 1.76 | ### | ### | ### | 0.0 | ||
| 2019-Aug-15 Thu | 1.785 | 1.79 | 1.76 | 1.77 | 37.8 | 37.8 | ### | ||
| 2019-Aug-14 Wed | 1.79 | ### | 1.78 | 1.79 | 6,642,843 | ### | 70.8 | 70.8 | 0.1 |
| 2019-Aug-13 Tue | 1.775 | ### | 1.77 | 1.78 | 7,623,346 | ### | 74.4 | 74.4 | 0.1 |
| 2019-Aug-12 Mon | 1.78 | 1.785 | ### | 1.775 | 3,848,122 | 3,434,448 | ### | ### | ### |
| 2019-Aug-09 Fri | 1.8 | ### | ### | 1.785 | ### | ### | 0.1 | ||
| 2019-Aug-08 Thu | 1.785 | 1.8 | 1.757 | 1.8 | 65.7 | 65.7 | 0.1 | ||
| 2019-Aug-07 Wed | ### | ### | 1.755 | ### | 78.8 | 78.8 | 0.0 | ||
| 2019-Aug-06 Tue | 1.76 | 1.785 | 1.752 | 1.76 | 12,327,388 | 21,800,985 | 72.4 | 72.4 | 0.1 |
| 2019-Aug-05 Mon | 1.78 | 1.8 | 1.777 | 1.78 | ### | ### | 0.1 | ||
| 2019-Aug-02 Fri | 1.79 | ### | 1.775 | 1.78 | ### | ### | 0.1 | ||
| 2019-Aug-01 Thu | 1.785 | ### | 1.782 | 1.79 | ### | ### | 0.1 | ||
| 2019-Jul-31 Wed | ### | 1.81 | 1.775 | 1.775 | 7,866,484 | 14,100,672 | 23.9 | 23.9 | ### |
| 2019-Jul-30 Tue | 1.82 | 1.82 | ### | 1.81 | 32.5 | 32.5 | ### | ||
| 2019-Jul-29 Mon | ### | 1.81 | 1.79 | ### | 4,290,658 | 7,723,184 | 67.7 | 67.7 | 0.0 |
| 2019-Jul-26 Fri | 1.81 | ### | ### | 1.8 | 30.4 | 30.4 | 0.1 | ||
| 2019-Jul-25 Thu | 1.82 | 1.83 | 1.81 | 1.81 | 6,808,572 | ### | ### | ### | ### |
| 2019-Jul-24 Wed | ### | 1.822 | ### | ### | ### | ### | 0.0 | ||
| 2019-Jul-23 Tue | 1.79 | ### | 1.79 | 1.8 | 73.4 | 73.4 | 0.1 | ||
| 2019-Jul-22 Mon | 1.825 | ### | ### | 1.8 | ### | ### | 0.1 | ||
| 2019-Jul-19 Fri | 1.83 | 1.845 | 1.827 | 1.84 | ### | ### | ### | ||
| 2019-Jul-18 Thu | ### | 1.857 | 1.82 | ### | 70.4 | 70.4 | 0.0 | ||
| 2019-Jul-17 Wed | 1.855 | 1.872 | ### | ### | 5,879,387 | ### | ### | ### | 0.0 |
| 2019-Jul-16 Tue | 1.86 | ### | 1.84 | ### | 73.5 | 73.5 | 0.0 | ||
| 2019-Jul-15 Mon | 1.88 | 1.89 | 1.85 | 1.86 | 26.1 | 26.1 | 0.1 | ||
| 2019-Jul-12 Fri | ### | ### | 1.885 | 1.89 | 4,188,751 | ### | ### | ### | ### |
| 2019-Jul-11 Thu | ### | 1.922 | ### | ### | 65.4 | 65.4 | 0.0 | ||
| 2019-Jul-10 Wed | ### | 1.925 | ### | ### | ### | ### | 0.0 | ||
| 2019-Jul-09 Tue | ### | ### | 1.885 | ### | ### | ### | 0.0 | ||
| 2019-Jul-08 Mon | ### | 1.925 | 1.88 | 1.885 | 10,271,053 | 19,540,678 | ### | ### | 0.1 |
| 2019-Jul-05 Fri | 1.945 | ### | ### | ### | 5,124,621 | 0 | ### | ### | 0.0 |
| 2019-Jul-04 Thu | ### | 1.945 | ### | ### | 8,775,620 | ### | 64.0 | 64.0 | 0.0 |
| 2019-Jul-03 Wed | 1.89 | ### | 1.89 | ### | 83.2 | 83.2 | 0.0 | ||
| 2019-Jul-02 Tue | 1.89 | ### | 1.882 | 1.885 | 31.5 | 31.5 | 0.1 | ||
| 2019-Jul-01 Mon | 1.89 | ### | 1.88 | 1.885 | ### | ### | 0.1 | ||
| 2019-Jun-28 Fri | ### | ### | 1.87 | 1.875 | 6,413,654 | ### | 20.4 | 20.4 | ### |
| 2019-Jun-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2019-Jun-26 Wed | ### | 1.945 | ### | ### | 6,239,375 | ### | 28.8 | 28.8 | 0.0 |
| 2019-Jun-25 Tue | ### | ### | ### | 1.945 | 5,212,970 | 0 | ### | ### | 0.1 |
| 2019-Jun-24 Mon | ### | ### | ### | 1.945 | 3,787,184 | 0 | 32.8 | 32.8 | 0.1 |
Basic Bottom of Page