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 Fri 25-Jun-06 08:02:24 PM AEST

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 2...

     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 .. Thursday 5th June 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 Next >>


End of day Prices (full format),

168 Days for (AST) AUSNET SERVICES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Jun-22 Tue ### 1.825 1.78 1.785 30.0 30.0 0.1
2021-Jun-21 Mon 1.79 1.79 1.76 1.785 54.7 54.7 0.1
2021-Jun-18 Fri 1.85 ### 1.825 1.825 9,397,782 8,575,476 20.5 20.5 ###
2021-Jun-17 Thu 1.83 1.845 1.82 1.83 5,613,245 10,286,271 78.3 78.3 ###
2021-Jun-16 Wed 1.84 ### 1.83 1.845 78.9 78.9 ###
2021-Jun-15 Tue 1.82 ### 1.81 1.83 ### ### ###
2021-Jun-11 Fri ### 1.83 1.8 ### 4,075,323 ### ### ### 0.0
2021-Jun-10 Thu ### 1.82 ### 1.81 3,396,175 ### 67.5 67.5 ###
2021-Jun-09 Wed 1.78 ### 1.775 1.8 ### ### 0.1
2021-Jun-08 Tue 1.785 1.785 ### 1.78 39.8 39.8 0.1
2021-Jun-07 Mon 1.775 1.79 ### 1.78 ### ### 0.1
2021-Jun-04 Fri ### ### 1.775 1.785 ### ### 0.1
2021-Jun-03 Thu 1.8 1.8 1.775 1.78 ### ### 0.1
2021-Jun-02 Wed 1.76 1.785 1.74 1.785 4,998,151 8,809,241 ### ### 0.1
2021-Jun-01 Tue 1.755 ### ### 1.75 3,378,177 0 ### ### 0.1
2021-May-31 Mon 1.77 1.775 1.745 1.755 3,854,572 6,784,046 ### ### 0.1
2021-May-28 Fri 1.75 ### ### 1.755 5,607,389 0 ### ### 0.1
2021-May-27 Thu 1.755 1.77 1.7425 1.745 ### ### 0.1
2021-May-26 Wed 1.73 ### 1.73 1.75 4,528,770 3,917,386 75.2 75.2 0.1
2021-May-25 Tue ### 1.74 ### 1.73 3,110,145 2,705,826 ### ### ###
2021-May-24 Mon 1.74 1.745 1.73 1.73 40.1 40.1 ###
2021-May-21 Fri 1.745 1.75 1.73 ### 34.9 34.9 0.0
2021-May-20 Thu 1.73 ### ### 1.73 5,690,986 0 59.5 59.5 ###
2021-May-19 Wed 1.78 ### ### 1.775 8,397,721 0 ### ### ###
2021-May-18 Tue ### 1.82 1.78 1.785 5,826,770 10,488,186 ### ### 0.1
2021-May-17 Mon ### 1.83 1.785 1.79 3,316,525 ### ### ### 0.1
2021-May-14 Fri 1.79 ### ### 1.8 ### ### 0.1
2021-May-13 Thu 1.75 1.82 1.745 1.77 82.0 82.0 ###
2021-May-12 Wed ### 1.8725 1.73 ### 10,086,958 ### ### ### 0.0
2021-May-11 Tue 1.89 ### 1.88 1.88 4,106,280 ### 52.7 52.7 0.1
2021-May-10 Mon 1.88 1.89 1.87 1.885 3,095,551 ### ### ### 0.1
2021-May-07 Fri ### ### 1.88 1.89 4,355,383 ### ### ### ###
2021-May-06 Thu 1.89 ### 1.89 ### ### ### 0.0
2021-May-05 Wed 1.89 ### 1.885 1.89 3,597,179 3,390,341 ### ### ###
2021-May-04 Tue 1.89 ### 1.885 ### 70.4 70.4 0.0
2021-May-03 Mon ### ### 1.87 1.89 47.9 47.9 ###
2021-Apr-30 Fri ### 1.925 1.8925 ### 4,141,746 7,905,557 ### ### 0.0
2021-Apr-29 Thu 1.885 ### 1.885 ### ### ### 0.0
2021-Apr-28 Wed 1.885 1.9075 1.88 1.89 3,428,375 6,492,485 69.9 69.9 ###
2021-Apr-27 Tue 1.885 ### 1.875 1.885 2,613,678 2,450,323 ### ### 0.1
2021-Apr-26 Mon 1.89 ### 1.87 1.88 38.0 38.0 0.1
2021-Apr-23 Fri ### ### 1.88 1.89 3,318,770 3,119,643 ### ### ###
2021-Apr-22 Thu 1.85 ### 1.85 ### 6,065,970 5,611,022 ### ### 0.0
2021-Apr-21 Wed 1.86 1.875 1.83 1.875 77.1 77.1 ###
2021-Apr-20 Tue 1.845 ### 1.845 1.855 76.5 76.5 0.1
2021-Apr-19 Mon 1.855 ### 1.85 1.855 ### ### 0.1
2021-Apr-16 Fri 1.86 ### ### 1.85 3,927,686 0 ### ### 0.1
2021-Apr-15 Thu 1.84 1.86 1.83 1.86 5,998,658 11,067,524 74.1 74.1 0.1
2021-Apr-14 Wed ### 1.87 1.845 1.85 4,449,488 8,264,923 ### ### 0.1
2021-Apr-13 Tue 1.87 1.87 1.83 1.86 38.5 38.5 0.1
2021-Apr-12 Mon 1.87 1.87 1.84 1.87 ### ### ###
2021-Apr-09 Fri 1.875 1.88 1.8525 1.88 ### ### 0.1
2021-Apr-08 Thu 1.86 1.885 1.85 1.87 ### ### ###
2021-Apr-07 Wed 1.855 1.86 ### 1.86 6,500,850 ### 67.4 67.4 0.1
2021-Apr-06 Tue 1.85 1.87 1.8375 1.855 67.0 67.0 0.1
2021-Apr-01 Thu 1.84 1.85 1.82 1.85 4,748,972 ### ### ### 0.1
2021-Mar-31 Wed 1.82 1.85 1.8 ### ### ### 0.0
2021-Mar-30 Tue 1.85 ### ### ### 4,157,323 0 39.7 39.7 0.0
2021-Mar-29 Mon 1.84 1.845 1.8225 1.83 4,125,857 ### 49.4 49.4 ###
2021-Mar-26 Fri 1.83 1.845 1.81 1.84 6,711,920 ### 65.7 65.7 ###
2021-Mar-25 Thu 1.84 1.845 1.82 1.83 3,309,484 6,064,629 39.1 39.1 ###
2021-Mar-24 Wed 1.85 1.85 ### 1.825 ### ### ###
2021-Mar-23 Tue 1.84 ### 1.825 ### ### ### 0.0
2021-Mar-22 Mon ### 1.845 1.8 ### ### ### 0.0
2021-Mar-19 Fri 1.75 ### 1.745 1.81 15,780,980 ### 87.4 87.4 ###
2021-Mar-18 Thu ### 1.8 1.76 1.77 ### ### ###
2021-Mar-17 Wed 1.775 1.8025 1.77 1.79 ### ### 0.1
2021-Mar-16 Tue 1.75 1.79 1.745 1.77 71.4 71.4 ###
2021-Mar-15 Mon 1.77 1.78 ### 1.745 6,728,576 ### 28.4 28.4 0.1
2021-Mar-12 Fri 1.73 ### 1.72 1.76 ### ### 0.1
2021-Mar-11 Thu 1.73 1.74 ### ### ### ### 0.0
2021-Mar-10 Wed 1.72 1.755 1.71 1.73 6,144,923 10,646,079 71.8 71.8 ###
2021-Mar-09 Tue ### 1.745 1.72 1.73 5,480,785 ### ### ### ###
2021-Mar-08 Mon ### 1.72 1.7 ### 70.8 70.8 0.0
2021-Mar-05 Fri 1.675 1.7075 1.675 ### 5,248,883 8,877,173 ### ### 0.0
2021-Mar-04 Thu ### ### ### 1.675 9,022,655 0 ### ### ###
2021-Mar-03 Wed ### ### ### 1.685 5,256,185 0 67.5 67.5 ###
2021-Mar-02 Tue 1.7 1.71 ### ### 46.6 46.6 0.0
2021-Mar-01 Mon ### ### 1.6525 ### ### ### 0.0
2021-Feb-26 Fri ### 1.675 1.655 1.655 ### ### 0.1
2021-Feb-25 Thu ### ### ### ### ### ### 0.0
2021-Feb-24 Wed ### ### ### ### 7,193,374 0 ### ### 0.0
2021-Feb-23 Tue 1.655 ### ### ### 71.0 71.0 0.0
2021-Feb-22 Mon ### ### ### ### 3,136,785 0 ### ### 0.0
2021-Feb-19 Fri 1.685 ### ### 1.685 3,588,383 0 76.6 76.6 ###
2021-Feb-18 Thu ### 1.7 1.675 ### 4,949,325 8,351,985 72.2 72.2 0.0
2021-Feb-17 Wed ### ### 1.6775 ### 3,916,827 ### ### ### 0.0
2021-Feb-16 Tue ### 1.7175 ### ### ### ### 0.0
2021-Feb-15 Mon 1.71 ### ### ### ### ### 0.0
2021-Feb-12 Fri 1.71 1.725 ### 1.71 3,086,925 2,662,472 73.5 73.5 0.1
2021-Feb-11 Thu ### 1.74 ### ### 5,487,840 4,774,420 78.8 78.8 0.0
2021-Feb-10 Wed ### 1.71 ### ### 79.1 79.1 0.0
2021-Feb-09 Tue 1.675 ### 1.645 ### 41.5 41.5 0.0
2021-Feb-08 Mon ### 1.71 ### 1.685 ### ### ###
2021-Feb-05 Fri ### 1.7375 ### ### 23.6 23.6 0.0
2021-Feb-04 Thu 1.745 1.75 ### 1.725 ### ### ###
2021-Feb-03 Wed 1.74 1.755 1.73 1.74 5,155,472 ### 63.0 63.0 0.1
2021-Feb-02 Tue 1.76 1.7675 ### 1.74 6,112,184 5,401,642 ### ### 0.1
2021-Feb-01 Mon 1.73 1.76 1.71 1.75 5,457,676 ### 68.9 68.9 0.1
2021-Jan-29 Fri 1.74 1.755 1.72 1.73 11,050,720 19,200,625 ### ### ###
2021-Jan-28 Thu 1.71 1.74 1.71 1.73 6,278,656 10,830,681 85.6 85.6 ###
2021-Jan-27 Wed 1.725 1.745 ### 1.73 7,134,072 6,224,477 74.9 74.9 ###
2021-Jan-25 Mon ### ### ### 1.71 ### ### 0.1
2021-Jan-22 Fri 1.725 1.73 ### 1.7 29.7 29.7 ###
2021-Jan-21 Thu 1.755 1.76 1.725 ### 28.9 28.9 0.0
2021-Jan-20 Wed 1.73 1.75 1.725 ### ### ### 0.0
2021-Jan-19 Tue 1.76 ### 1.73 ### ### ### 0.0
2021-Jan-18 Mon 1.755 1.77 1.73 1.745 46.1 46.1 0.1
2021-Jan-15 Fri ### 1.775 1.745 1.76 ### ### 0.1
2021-Jan-14 Thu 1.77 1.78 1.75 1.755 8,787,787 15,510,444 ### ### 0.1
2021-Jan-13 Wed 1.76 1.775 1.74 1.76 63.7 63.7 0.1
2021-Jan-12 Tue ### ### 1.77 1.78 5,865,726 ### 31.4 31.4 0.1
2021-Jan-11 Mon ### 1.8225 1.79 1.8 54.7 54.7 0.1
2021-Jan-08 Fri 1.855 1.86 1.8 ### ### ### 0.0
2021-Jan-07 Thu 1.82 1.845 ### 1.83 7,103,484 ### ### ### ###
2021-Jan-06 Wed 1.77 ### 1.77 1.81 82.5 82.5 ###
2021-Jan-05 Tue 1.775 1.8 1.77 1.79 67.9 67.9 0.1
2021-Jan-04 Mon 1.76 1.7825 1.755 1.78 ### ### 0.1
2020-Dec-31 Thu 1.78 1.785 1.755 1.755 ### ### 0.1
2020-Dec-30 Wed 1.77 1.785 1.76 1.785 3,853,250 6,829,885 73.8 73.8 0.1
2020-Dec-29 Tue 1.8 ### ### ### 14.9 14.9 0.0
2020-Dec-24 Thu 1.8 1.81 1.79 1.79 2,329,340 ### 26.6 26.6 0.1
2020-Dec-23 Wed ### 1.83 ### 1.8 5,321,851 ### ### ### 0.1
2020-Dec-22 Tue ### 1.82 1.785 1.8 5,932,181 10,692,756 43.8 43.8 0.1
2020-Dec-21 Mon ### 1.8475 1.81 1.82 ### ### ###
2020-Dec-18 Fri ### 1.845 ### 1.845 12,852,752 ### 83.3 83.3 ###
2020-Dec-17 Thu 1.81 1.8475 1.81 1.825 ### ### ###
2020-Dec-16 Wed 1.855 1.855 1.81 1.82 9,408,559 17,241,184 26.6 26.6 ###
2020-Dec-15 Tue 1.845 1.85 1.825 1.83 4,996,086 ### 44.5 44.5 ###
2020-Dec-14 Mon 1.855 1.885 1.84 1.845 ### ### ###
2020-Dec-11 Fri 1.86 1.8675 1.84 1.85 8,043,271 ### 33.6 33.6 0.1
2020-Dec-10 Thu 1.85 ### 1.845 1.85 5,256,947 ### 75.9 75.9 0.1
2020-Dec-09 Wed 1.87 1.875 1.84 1.85 ### ### 0.1
2020-Dec-08 Tue 1.85 ### 1.845 1.86 ### ### 0.1
2020-Dec-07 Mon 1.83 1.8525 1.8225 1.83 6,986,321 ### ### ### ###
2020-Dec-04 Fri 1.83 1.855 1.83 1.845 6,883,942 ### 73.6 73.6 ###
2020-Dec-03 Thu 1.86 ### 1.825 ### 27.7 27.7 0.0
2020-Dec-02 Wed ### 1.875 1.8325 1.85 ### ### 0.1
2020-Dec-01 Tue 1.855 ### 1.845 1.86 62.3 62.3 0.1
2020-Nov-30 Mon 1.86 1.88 1.845 1.855 ### ### 0.1
2020-Nov-27 Fri 1.875 1.885 1.8575 1.86 32.0 32.0 0.1
2020-Nov-26 Thu 1.88 ### 1.87 1.88 4,562,121 4,265,583 ### ### 0.1
2020-Nov-25 Wed ### ### 1.87 1.88 10,039,153 ### ### ### 0.1
2020-Nov-24 Tue 1.885 ### 1.88 ### 7,823,777 7,354,350 73.0 73.0 0.0
2020-Nov-23 Mon 1.87 1.89 1.87 1.87 6,751,721 ### ### ### ###
2020-Nov-20 Fri 1.88 1.89 1.86 1.87 ### ### ###
2020-Nov-19 Thu 1.875 1.885 1.855 1.875 12,106,585 ### ### ### ###
2020-Nov-18 Wed ### 1.925 ### ### 12,852,489 12,370,520 ### ### 0.0
2020-Nov-17 Tue ### ### 1.85 ### 28.4 28.4 0.0
2020-Nov-16 Mon 1.955 ### ### 1.955 543,980 0 69.2 69.2 ###
2020-Nov-13 Fri ### ### ### 2 6,575,689 0 ### ### 0.1
2020-Nov-12 Thu ### ### ### ### 7,580,450 0 ### ### 0.0
2020-Nov-11 Wed ### ### ### ### 9,217,380 0 ### ### 0.0
2020-Nov-10 Tue ### ### ### ### ### ### 0.0
2020-Nov-09 Mon ### ### ### ### 3,559,080 0 ### ### 0.0
2020-Nov-06 Fri ### ### ### ### 4,051,646 0 31.3 31.3 0.0
2020-Nov-05 Thu 2 ### 2 ### 3,871,051 3,871,051 ### ### 0.0
2020-Nov-04 Wed ### ### ### 2 64.8 64.8 0.1
2020-Nov-03 Tue 2 ### 2 ### 5,251,855 5,251,855 ### ### 0.0
2020-Nov-02 Mon ### ### ### ### ### ### 0.0
2020-Oct-30 Fri 1.985 2 ### 2 5,706,585 5,706,585 ### ### 0.1
2020-Oct-29 Thu ### ### ### 2 ### ### 0.1
2020-Oct-28 Wed ### ### 2 ### 2,906,280 2,906,280 65.0 65.0 0.0
2020-Oct-27 Tue ### ### 2 ### ### ### 0.0
2020-Oct-26 Mon ### ### ### ### 4,349,145 0 80.9 80.9 0.0
2020-Oct-23 Fri ### ### 2.025 ### 3,393,541 ### 70.2 70.2 0.0
2020-Oct-22 Thu ### ### ### ### 6,216,229 0 ### ### 0.0
2020-Oct-21 Wed ### ### ### ### 65.7 65.7 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2025-06-06 20:02:24 thru 2025-06-06 20:02:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000