Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 25-May-19 04:36:06 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 4...

     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 15th May 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 14 Next >>


End of day Prices (full format),

150 Days for (AST) AUSNET SERVICES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2020-May-12 Tue ### ### ### 2 12,671,482 0 91.9 91.9 0.1
2020-May-11 Mon ### ### 1.945 ### ### ### 0.0
2020-May-08 Fri ### ### ### 1.955 9,282,643 0 ### ### ###
2020-May-07 Thu ### ### ### ### 11,152,142 0 ### ### 0.0
2020-May-06 Wed ### ### 1.885 ### 73.5 73.5 0.0
2020-May-05 Tue 1.89 ### 1.87 1.89 63.5 63.5 ###
2020-May-04 Mon 1.82 1.89 1.82 1.885 6,724,143 12,473,285 ### ### 0.1
2020-May-01 Fri 1.855 ### 1.84 1.84 6,133,159 ### 50.7 50.7 ###
2020-Apr-30 Thu ### ### 1.855 1.875 21.1 21.1 ###
2020-Apr-29 Wed ### ### ### 1.925 ### ### 0.1
2020-Apr-28 Tue ### ### ### 1.925 71.0 71.0 0.1
2020-Apr-27 Mon 1.855 ### 1.85 1.925 9,178,844 ### ### ### 0.1
2020-Apr-24 Fri 1.82 1.88 1.81 1.875 ### ### ###
2020-Apr-23 Thu ### ### 1.8 1.845 9,844,720 8,860,248 34.4 34.4 ###
2020-Apr-22 Wed 1.78 1.86 1.77 1.85 88.1 88.1 0.1
2020-Apr-21 Tue ### 1.82 1.782 ### 55.6 55.6 0.0
2020-Apr-20 Mon ### 1.83 ### 1.81 6,952,473 ### ### ### ###
2020-Apr-17 Fri 1.82 1.855 ### ### 16,714,071 ### 61.2 61.2 0.0
2020-Apr-16 Thu ### 1.81 ### 1.8 11,881,256 ### 82.0 82.0 0.1
2020-Apr-15 Wed 1.79 ### 1.75 ### 71.6 71.6 0.0
2020-Apr-14 Tue 1.78 ### 1.75 1.775 11,110,672 ### ### ### ###
2020-Apr-09 Thu ### ### ### ### ### ### 0.0
2020-Apr-08 Wed 1.74 ### 1.725 1.775 10,812,956 9,326,174 76.2 76.2 ###
2020-Apr-07 Tue ### ### 1.755 1.77 ### ### ###
2020-Apr-06 Mon 1.71 1.825 1.7 1.81 ### ### ###
2020-Apr-03 Fri ### 1.77 ### 1.72 16,239,541 ### 34.8 34.8 0.1
2020-Apr-02 Thu 1.725 1.78 ### ### 14,186,140 ### ### ### 0.0
2020-Apr-01 Wed 1.74 1.77 1.7 1.73 ### ### ###
2020-Mar-31 Tue 1.745 1.785 ### 1.71 ### ### 0.1
2020-Mar-30 Mon ### 1.76 ### ### 70.0 70.0 0.0
2020-Mar-27 Fri 1.75 1.755 ### ### 47.9 47.9 0.0
2020-Mar-26 Thu ### 1.76 1.675 1.685 ### ### ###
2020-Mar-25 Wed 1.75 1.78 1.645 1.655 12,800,125 ### 20.7 20.7 0.1
2020-Mar-24 Tue ### ### ### 1.71 ### ### 0.1
2020-Mar-23 Mon ### 1.675 1.58 ### 91.0 91.0 0.0
2020-Mar-20 Fri 1.72 1.755 1.657 ### ### ### 0.0
2020-Mar-19 Thu 1.72 1.77 1.685 1.725 87.1 87.1 ###
2020-Mar-18 Wed ### 1.725 1.59 1.71 15,257,184 25,288,782 95.9 95.9 0.1
2020-Mar-17 Tue 1.525 1.642 ### ### 22,885,125 18,788,687 78.2 78.2 0.0
2020-Mar-16 Mon 1.5 1.625 1.5 1.55 ### ### ###
2020-Mar-13 Fri ### ### ### ### ### ### 0.0
2020-Mar-12 Thu ### 1.625 1.575 1.59 18,501,080 29,601,728 ### ### ###
2020-Mar-11 Wed ### ### ### ### 11,913,352 0 ### ### 0.0
2020-Mar-10 Tue ### 1.675 1.625 ### ### ### 0.0
2020-Mar-09 Mon ### 1.71 ### 1.685 9,265,774 ### 93.8 93.8 ###
2020-Mar-06 Fri ### 1.725 ### ### 87.7 87.7 0.0
2020-Mar-05 Thu ### 1.745 ### 1.72 ### ### 0.1
2020-Mar-04 Wed ### 1.725 1.675 ### 81.6 81.6 0.0
2020-Mar-03 Tue ### 1.7 ### ### 10,073,152 8,562,179 ### ### 0.0
2020-Mar-02 Mon ### 1.675 ### ### 59.4 59.4 0.0
2020-Feb-28 Fri ### ### ### ### ### ### 0.0
2020-Feb-27 Thu ### 1.685 1.655 1.675 78.8 78.8 ###
2020-Feb-26 Wed ### 1.7 ### ### 45.8 45.8 0.0
2020-Feb-25 Tue ### 1.72 ### ### 7,642,445 ### ### ### 0.0
2020-Feb-24 Mon 1.74 1.742 ### 1.71 2,956,077 2,574,743 44.1 44.1 0.1
2020-Feb-21 Fri ### 1.77 1.74 1.74 2,688,750 4,718,756 ### ### 0.1
2020-Feb-20 Thu 1.775 1.78 1.752 ### ### ### 0.0
2020-Feb-19 Wed 1.76 1.78 1.75 1.775 ### ### ###
2020-Feb-18 Tue 1.74 1.76 1.73 1.76 ### ### 0.1
2020-Feb-17 Mon 1.745 1.75 1.73 1.74 ### ### 0.1
2020-Feb-14 Fri 1.74 1.75 1.73 1.745 70.9 70.9 0.1
2020-Feb-13 Thu 1.74 1.745 1.72 1.73 3,995,420 ### ### ### ###
2020-Feb-12 Wed 1.73 1.76 1.725 1.74 ### ### 0.1
2020-Feb-11 Tue 1.74 1.757 1.73 1.74 3,895,184 6,791,253 66.6 66.6 0.1
2020-Feb-10 Mon 1.72 ### 1.72 1.73 2,696,352 ### ### ### ###
2020-Feb-07 Fri 1.75 1.75 1.725 1.73 27.8 27.8 ###
2020-Feb-06 Thu 1.74 1.76 1.73 1.745 3,183,343 ### ### ### 0.1
2020-Feb-05 Wed 1.76 ### ### 1.74 5,132,622 0 ### ### 0.1
2020-Feb-04 Tue 1.75 ### 1.747 1.76 4,724,448 ### ### ### 0.1
2020-Feb-03 Mon 1.74 1.77 1.74 1.77 ### ### ###
2020-Jan-31 Fri 1.755 1.775 1.75 1.77 ### ### ###
2020-Jan-30 Thu 1.79 1.79 1.74 1.75 20.4 20.4 0.1
2020-Jan-29 Wed ### 1.79 1.76 1.79 ### ### 0.1
2020-Jan-28 Tue 1.75 1.772 1.745 1.76 3,000,623 ### ### ### 0.1
2020-Jan-24 Fri 1.78 1.79 1.76 1.76 ### ### 0.1
2020-Jan-23 Thu 1.78 1.78 1.755 1.77 5,111,078 ### ### ### ###
2020-Jan-22 Wed 1.76 1.78 1.745 1.78 ### ### 0.1
2020-Jan-21 Tue 1.76 ### 1.74 1.755 7,701,470 6,700,278 ### ### 0.1
2020-Jan-20 Mon 1.775 1.785 1.76 1.78 3,310,989 5,868,728 ### ### 0.1
2020-Jan-17 Fri 1.775 1.78 1.76 ### 4,078,547 7,219,028 28.7 28.7 0.0
2020-Jan-16 Thu 1.78 1.78 ### 1.77 ### ### ###
2020-Jan-15 Wed 1.77 1.777 ### 1.77 64.4 64.4 ###
2020-Jan-14 Tue 1.74 ### 1.74 1.76 ### ### 0.1
2020-Jan-13 Mon ### 1.75 1.73 ### 4,339,453 7,550,648 ### ### 0.0
2020-Jan-10 Fri 1.76 1.76 ### 1.74 20.5 20.5 0.1
2020-Jan-09 Thu 1.75 1.76 ### 1.75 ### ### 0.1
2020-Jan-08 Wed 1.72 1.74 ### ### 5,118,786 4,453,343 85.0 85.0 0.0
2020-Jan-07 Tue 1.725 1.725 1.71 1.72 27.6 27.6 0.1
2020-Jan-06 Mon 1.71 1.725 ### ### ### ### 0.0
2020-Jan-03 Fri 1.73 1.74 ### 1.725 31.3 31.3 ###
2020-Jan-02 Thu 1.7 1.725 1.7 ### 2,528,825 ### ### ### 0.0
2019-Dec-31 Tue ### 1.73 1.7 1.7 2,615,542 4,485,654 32.4 32.4 ###
2019-Dec-24 Tue 1.73 ### 1.722 ### 2,207,251 1,900,443 ### ### 0.0
2019-Dec-23 Mon 1.755 ### ### 1.74 ### ### 0.1
2019-Dec-20 Fri 1.76 1.775 1.745 1.75 26.3 26.3 0.1
2019-Dec-19 Thu 1.8 1.81 1.76 ### ### ### 0.0
2019-Dec-16 Mon 1.71 1.77 1.7 1.755 8,142,380 14,127,029 87.3 87.3 0.1
2019-Dec-13 Fri 1.7 ### ### ### 4,316,959 0 ### ### 0.0
2019-Dec-12 Thu ### 1.71 1.687 1.7 4,953,756 8,413,954 78.9 78.9 ###
2019-Dec-11 Wed ### ### ### 1.7 80.8 80.8 ###
2019-Dec-10 Tue ### ### ### 1.675 5,211,745 0 ### ### ###
2019-Dec-09 Mon ### 1.675 ### ### 4,030,244 3,375,329 ### ### 0.0
2019-Dec-06 Fri ### ### ### ### 2,838,184 0 ### ### 0.0
2019-Dec-05 Thu 1.675 1.685 ### ### 4,493,379 3,785,671 ### ### 0.0
2019-Dec-04 Wed ### ### ### ### 8,562,151 0 ### ### 0.0
2019-Dec-03 Tue ### ### 1.675 1.685 7,775,445 ### 32.9 32.9 ###
2019-Dec-02 Mon 1.74 1.75 1.725 1.725 3,713,175 6,451,641 30.2 30.2 ###
2019-Nov-29 Fri 1.75 1.755 1.74 1.74 4,419,529 7,723,126 31.1 31.1 0.1
2019-Nov-28 Thu 1.76 1.775 1.75 1.755 32.4 32.4 0.1
2019-Nov-27 Wed 1.76 1.78 1.75 ### 5,973,383 10,543,020 ### ### 0.0
2019-Nov-26 Tue ### 1.75 ### 1.74 8,837,953 ### ### ### 0.1
2019-Nov-25 Mon 1.71 1.725 1.7 1.71 3,942,843 ### ### ### 0.1
2019-Nov-22 Fri 1.71 1.745 1.7 ### 6,710,586 11,558,984 ### ### 0.0
2019-Nov-21 Thu 1.7 1.73 1.7 ### 75.2 75.2 0.0
2019-Nov-20 Wed 1.75 1.76 ### 1.72 10,889,026 9,582,342 20.9 20.9 0.1
2019-Nov-19 Tue 1.755 ### 1.74 ### ### ### 0.0
2019-Nov-18 Mon ### ### 1.75 1.76 6,439,547 ### 17.3 17.3 0.1
2019-Nov-15 Fri 1.84 1.852 1.825 1.84 6,543,923 ### 64.0 64.0 ###
2019-Nov-14 Thu 1.87 1.89 ### 1.825 14.3 14.3 ###
2019-Nov-13 Wed ### ### ### 1.88 4,948,820 0 31.7 31.7 0.1
2019-Nov-12 Tue ### 1.88 1.86 ### 4,098,989 ### ### ### 0.0
2019-Nov-11 Mon 1.86 1.875 1.847 1.875 3,414,474 ### 77.7 77.7 ###
2019-Nov-08 Fri 1.88 1.88 1.845 1.85 ### ### 0.1
2019-Nov-07 Thu 1.855 ### 1.85 1.89 4,131,071 3,821,240 ### ### ###
2019-Nov-06 Wed 1.845 1.86 1.84 1.85 76.6 76.6 0.1
2019-Nov-05 Tue 1.855 1.87 1.84 1.845 3,501,544 ### ### ### ###
2019-Nov-04 Mon 1.87 1.885 1.845 1.855 28.3 28.3 0.1
2019-Nov-01 Fri 1.855 1.875 1.85 1.87 ### ### ###
2019-Oct-31 Thu 1.84 ### ### 1.85 4,936,657 0 76.7 76.7 0.1
2019-Oct-30 Wed 1.845 1.86 1.83 ### 5,394,285 9,952,455 34.0 34.0 0.0
2019-Oct-29 Tue 1.86 1.86 1.84 1.855 ### ### 0.1
2019-Oct-28 Mon 1.855 1.86 1.84 1.855 3,509,776 6,493,085 71.0 71.0 0.1
2019-Oct-25 Fri 1.85 1.86 ### 1.85 2,779,344 2,584,789 69.4 69.4 0.1
2019-Oct-24 Thu ### 1.845 1.83 ### 4,965,253 9,123,652 73.7 73.7 0.0
2019-Oct-23 Wed 1.845 1.85 1.825 ### 34.0 34.0 0.0
2019-Oct-22 Tue 1.84 1.85 1.825 1.845 3,600,653 ### 71.3 71.3 ###
2019-Oct-21 Mon 1.825 1.827 1.81 1.82 2,898,223 ### ### ### ###
2019-Oct-18 Fri 1.82 1.83 1.81 1.81 ### ### ###
2019-Oct-17 Thu 1.845 1.855 ### ### 9,438,482 ### ### ### 0.0
2019-Oct-16 Wed 1.84 1.845 1.825 1.845 3,764,041 ### ### ### ###
2019-Oct-15 Tue 1.81 ### 1.81 ### 82.3 82.3 0.0
2019-Oct-14 Mon ### 1.82 ### ### 3,799,057 3,457,141 ### ### 0.0
2019-Oct-11 Fri 1.82 1.82 ### 1.81 3,884,359 ### 29.1 29.1 ###
2019-Oct-10 Thu 1.81 1.825 ### ### 4,582,523 4,181,552 ### ### 0.0
2019-Oct-09 Wed ### 1.825 ### 1.81 72.7 72.7 ###
2019-Oct-08 Tue 1.81 1.82 1.785 1.8 ### ### 0.1
2019-Oct-07 Mon 1.81 1.81 1.78 1.8 2,810,844 ### ### ### 0.1
2019-Oct-04 Fri 1.78 1.8 1.77 1.8 78.5 78.5 0.1
2019-Oct-03 Thu 1.79 1.79 ### 1.785 5,791,351 5,183,259 34.0 34.0 0.1
2019-Oct-02 Wed 1.83 ### 1.8 ### 24.4 24.4 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 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 2025-05-19 16:36:06 thru 2025-05-19 16:36:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000