eg: Prices for BHP
Currently Tue 25-May-20 08:08:07 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 4...
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 .. 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).
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 |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
Basic Bottom of Page