eg: Prices for BHP
Currently Tue 25-Dec-30 08:16:54 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 28...
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 .. 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).
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 |
|---|---|---|---|---|---|---|---|---|---|
| 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 | ||
| 2014-Nov-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Nov-26 Wed | ### | ### | ### | ### | 3,924,187 | 0 | 73.3 | 73.3 | 0.0 |
| 2014-Nov-25 Tue | 1.325 | ### | ### | 1.325 | 5,353,155 | 0 | ### | ### | 0.1 |
| 2014-Nov-24 Mon | ### | 1.345 | ### | ### | 6,912,550 | 4,648,689 | ### | ### | 0.0 |
| 2014-Nov-21 Fri | ### | ### | 1.325 | 1.325 | 13.6 | 13.6 | 0.1 | ||
| 2014-Nov-20 Thu | ### | 1.4 | 1.385 | 1.385 | 35.6 | 35.6 | 0.1 | ||
| 2014-Nov-19 Wed | 1.4 | 1.4 | 1.385 | 1.4 | 75.6 | 75.6 | ### | ||
| 2014-Nov-18 Tue | ### | ### | ### | 1.4 | ### | ### | ### | ||
| 2014-Nov-17 Mon | 1.41 | ### | 1.377 | 1.4 | 4,381,559 | ### | ### | ### | ### |
| 2014-Nov-14 Fri | 1.4 | 1.42 | 1.4 | 1.41 | 3,261,581 | 4,598,829 | 79.3 | 79.3 | ### |
| 2014-Nov-13 Thu | 1.42 | 1.42 | ### | ### | 2,794,682 | 1,984,224 | ### | ### | 0.0 |
| 2014-Nov-12 Wed | 1.42 | ### | ### | 1.425 | ### | ### | ### | ||
| 2014-Nov-11 Tue | ### | 1.43 | ### | 1.4 | ### | ### | ### | ||
| 2014-Nov-10 Mon | 1.43 | 1.43 | 1.4 | 1.42 | 4,763,274 | ### | 22.9 | 22.9 | ### |
| 2014-Nov-07 Fri | 1.4 | 1.42 | 1.4 | 1.42 | ### | ### | ### | ||
| 2014-Nov-06 Thu | 1.4 | 1.4 | 1.385 | ### | 2,881,752 | ### | ### | ### | 0.0 |
| 2014-Nov-05 Wed | ### | 1.4 | ### | ### | 74.6 | 74.6 | 0.0 | ||
| 2014-Nov-04 Tue | ### | ### | ### | 1.385 | 2,701,827 | 0 | 83.6 | 83.6 | 0.1 |
| 2014-Nov-03 Mon | 1.385 | ### | ### | ### | 2,200,178 | 0 | 25.9 | 25.9 | 0.0 |
| 2014-Oct-31 Fri | ### | 1.375 | ### | 1.375 | 5,863,522 | 4,031,171 | ### | ### | 0.1 |
| 2014-Oct-30 Thu | ### | 1.357 | ### | ### | 85.7 | 85.7 | 0.0 | ||
| 2014-Oct-29 Wed | ### | 1.345 | ### | ### | ### | ### | 0.0 | ||
| 2014-Oct-28 Tue | ### | 1.345 | ### | 1.325 | 3,746,688 | 2,519,647 | 23.4 | 23.4 | 0.1 |
| 2014-Oct-27 Mon | 1.345 | 1.345 | ### | 1.345 | 3,188,825 | 2,144,484 | ### | ### | ### |
| 2014-Oct-24 Fri | ### | 1.345 | ### | ### | ### | ### | 0.0 | ||
| 2014-Oct-23 Thu | ### | 1.347 | ### | ### | 3,679,127 | ### | 80.1 | 80.1 | 0.0 |
| 2014-Oct-22 Wed | 1.345 | 1.357 | ### | 1.325 | 3,880,975 | 2,633,241 | ### | ### | 0.1 |
| 2014-Oct-21 Tue | ### | ### | 1.327 | ### | 2,853,481 | 1,893,284 | ### | ### | 0.0 |
| 2014-Oct-20 Mon | ### | 1.345 | 1.325 | ### | 2,881,222 | ### | ### | ### | 0.0 |
| 2014-Oct-17 Fri | ### | ### | ### | ### | 2,306,548 | 0 | ### | ### | 0.0 |
| 2014-Oct-16 Thu | ### | ### | ### | 1.325 | 72.2 | 72.2 | 0.1 | ||
| 2014-Oct-15 Wed | ### | ### | ### | ### | 71.9 | 71.9 | 0.0 |
Basic Bottom of Page