Currently Thu 25-Jul-31 02:27:12 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 5...
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 30th July 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 |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
Basic Bottom of Page