eg: Prices for BHP
Currently Sat 25-Dec-27 11:43:31 AM AEDT
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 17...
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 23rd December 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2017-Dec-01 Fri | 1.875 | 1.885 | 1.87 | 1.875 | 67.7 | 67.7 | ### | ||
| 2017-Nov-30 Thu | ### | ### | 1.86 | 1.875 | 28.2 | 28.2 | ### | ||
| 2017-Nov-29 Wed | 1.86 | 1.875 | 1.845 | 1.86 | 66.1 | 66.1 | 0.1 | ||
| 2017-Nov-28 Tue | 1.81 | 1.86 | 1.81 | 1.855 | ### | ### | 0.1 | ||
| 2017-Nov-27 Mon | 1.8 | 1.84 | 1.8 | 1.82 | 10,443,528 | 19,007,220 | 81.0 | 81.0 | ### |
| 2017-Nov-24 Fri | 1.825 | 1.825 | 1.8 | ### | ### | ### | 0.0 | ||
| 2017-Nov-23 Thu | 1.845 | 1.845 | ### | 1.825 | 8,424,077 | ### | ### | ### | ### |
| 2017-Nov-22 Wed | ### | 1.845 | ### | 1.845 | 10,975,520 | ### | 82.9 | 82.9 | ### |
| 2017-Nov-21 Tue | 1.79 | ### | 1.775 | ### | 80.5 | 80.5 | 0.0 | ||
| 2017-Nov-20 Mon | 1.825 | 1.83 | 1.77 | 1.785 | ### | ### | 0.1 | ||
| 2017-Nov-17 Fri | 1.87 | 1.87 | ### | 1.845 | 6,769,473 | 6,329,457 | 22.0 | 22.0 | ### |
| 2017-Nov-16 Thu | 1.855 | ### | 1.85 | 1.855 | 4,784,279 | 4,425,458 | ### | ### | 0.1 |
| 2017-Nov-15 Wed | 1.855 | 1.89 | 1.847 | 1.85 | ### | ### | 0.1 | ||
| 2017-Nov-14 Tue | 1.845 | ### | 1.842 | 1.855 | 6,085,259 | 5,604,523 | ### | ### | 0.1 |
| 2017-Nov-13 Mon | 1.83 | 1.855 | ### | 1.855 | ### | ### | 0.1 | ||
| 2017-Nov-10 Fri | 1.82 | 1.84 | 1.82 | 1.83 | ### | ### | ### | ||
| 2017-Nov-09 Thu | 1.825 | 1.845 | ### | ### | 5,051,629 | 4,660,127 | ### | ### | 0.0 |
| 2017-Nov-08 Wed | 1.785 | 1.825 | 1.785 | 1.82 | 13,585,771 | ### | ### | ### | ### |
| 2017-Nov-07 Tue | 1.79 | ### | 1.785 | 1.785 | 8,862,782 | ### | ### | ### | 0.1 |
| 2017-Nov-06 Mon | ### | 1.8 | 1.785 | 1.79 | 7,425,821 | 13,310,784 | ### | ### | 0.1 |
| 2017-Nov-03 Fri | 1.785 | ### | 1.78 | ### | 3,071,978 | ### | ### | ### | 0.0 |
| 2017-Nov-02 Thu | 1.79 | ### | 1.775 | 1.78 | 3,554,440 | ### | 33.0 | 33.0 | 0.1 |
| 2017-Nov-01 Wed | 1.77 | ### | 1.77 | 1.785 | 74.0 | 74.0 | 0.1 | ||
| 2017-Oct-31 Tue | 1.76 | 1.78 | 1.76 | 1.77 | 7,519,946 | ### | 72.9 | 72.9 | ### |
| 2017-Oct-30 Mon | 1.77 | 1.772 | 1.76 | 1.77 | 3,980,570 | 7,029,686 | 70.6 | 70.6 | ### |
| 2017-Oct-27 Fri | 1.77 | 1.77 | 1.747 | 1.77 | ### | ### | ### | ||
| 2017-Oct-26 Thu | ### | 1.77 | 1.75 | 1.76 | 2,784,472 | 4,900,670 | 32.5 | 32.5 | 0.1 |
| 2017-Oct-25 Wed | 1.76 | 1.77 | 1.74 | ### | 6,517,042 | ### | 69.8 | 69.8 | 0.0 |
| 2017-Oct-24 Tue | 1.74 | ### | ### | 1.76 | 79.1 | 79.1 | 0.1 | ||
| 2017-Oct-23 Mon | 1.76 | 1.77 | ### | 1.74 | 2,395,674 | 2,120,171 | ### | ### | 0.1 |
| 2017-Oct-20 Fri | 1.725 | 1.76 | 1.72 | 1.755 | 83.3 | 83.3 | 0.1 | ||
| 2017-Oct-19 Thu | ### | ### | 1.73 | ### | ### | ### | 0.0 | ||
| 2017-Oct-18 Wed | 1.73 | 1.755 | 1.73 | 1.73 | 69.7 | 69.7 | ### | ||
| 2017-Oct-17 Tue | 1.725 | 1.745 | 1.72 | 1.73 | 68.8 | 68.8 | ### | ||
| 2017-Oct-16 Mon | 1.73 | 1.747 | 1.73 | 1.73 | 2,562,257 | 4,454,483 | ### | ### | ### |
| 2017-Oct-13 Fri | 1.72 | ### | ### | 1.73 | 2,295,259 | 0 | ### | ### | ### |
| 2017-Oct-12 Thu | ### | 1.725 | ### | 1.71 | 4,321,626 | ### | 77.1 | 77.1 | 0.1 |
| 2017-Oct-11 Wed | 1.685 | ### | 1.685 | ### | ### | ### | 0.0 | ||
| 2017-Oct-10 Tue | ### | ### | ### | ### | 2,476,359 | 0 | 72.8 | 72.8 | 0.0 |
| 2017-Oct-09 Mon | ### | 1.7 | ### | ### | 74.4 | 74.4 | 0.0 | ||
| 2017-Oct-06 Fri | 1.685 | 1.685 | ### | ### | 2,329,374 | ### | 26.6 | 26.6 | 0.0 |
| 2017-Oct-05 Thu | ### | ### | ### | 1.675 | ### | ### | ### | ||
| 2017-Oct-04 Wed | 1.685 | ### | ### | ### | 4,922,185 | 0 | ### | ### | 0.0 |
| 2017-Oct-03 Tue | ### | 1.7 | 1.675 | ### | 2,273,120 | ### | 36.4 | 36.4 | 0.0 |
| 2017-Oct-02 Mon | ### | ### | 1.685 | 1.7 | ### | ### | ### | ||
| 2017-Sep-29 Fri | 1.685 | ### | 1.675 | ### | 5,468,750 | 4,580,078 | ### | ### | 0.0 |
| 2017-Sep-28 Thu | ### | 1.685 | ### | ### | 3,265,486 | 2,751,171 | 73.8 | 73.8 | 0.0 |
| 2017-Sep-27 Wed | 1.675 | ### | ### | ### | 31.6 | 31.6 | 0.0 | ||
| 2017-Sep-26 Tue | ### | ### | ### | ### | 31.2 | 31.2 | 0.0 | ||
| 2017-Sep-25 Mon | ### | 1.675 | ### | 1.675 | ### | ### | ### | ||
| 2017-Sep-22 Fri | 1.675 | 1.677 | 1.655 | 1.675 | 3,455,729 | 5,757,244 | 69.9 | 69.9 | ### |
| 2017-Sep-21 Thu | ### | ### | ### | ### | 5,818,776 | 0 | 17.9 | 17.9 | 0.0 |
| 2017-Sep-20 Wed | 1.685 | ### | 1.677 | 1.7 | ### | ### | ### | ||
| 2017-Sep-19 Tue | ### | ### | 1.675 | ### | ### | ### | 0.0 | ||
| 2017-Sep-18 Mon | ### | 1.7 | ### | ### | 3,644,686 | 3,097,983 | 76.0 | 76.0 | 0.0 |
| 2017-Sep-15 Fri | 1.72 | 1.725 | ### | ### | ### | ### | 0.0 | ||
| 2017-Sep-14 Thu | 1.72 | 1.727 | 1.71 | 1.72 | 3,546,656 | 6,094,928 | 71.7 | 71.7 | 0.1 |
| 2017-Sep-13 Wed | 1.73 | 1.74 | ### | 1.73 | ### | ### | ### | ||
| 2017-Sep-12 Tue | 1.73 | ### | 1.72 | ### | ### | ### | 0.0 | ||
| 2017-Sep-11 Mon | 1.74 | 1.742 | 1.73 | ### | ### | ### | 0.0 | ||
| 2017-Sep-08 Fri | 1.73 | ### | 1.72 | 1.73 | 2,139,923 | ### | 70.4 | 70.4 | ### |
| 2017-Sep-07 Thu | 1.725 | 1.73 | ### | 1.73 | ### | ### | ### | ||
| 2017-Sep-06 Wed | 1.72 | 1.727 | ### | 1.71 | 3,994,629 | ### | 26.2 | 26.2 | 0.1 |
| 2017-Sep-05 Tue | ### | 1.725 | 1.7 | 1.725 | 77.9 | 77.9 | ### |
Basic Bottom of Page