(AST) AUSNET SERVICES LIMITED Daily Prices Page 68...


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 .. Friday 2nd January 2026
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


End of day Prices (full format),

576 Days for (AST) AUSNET SERVICES LIMITED
DateOpenHighLowCloseVolumeVolume $
(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
2014-Oct-14 Tue ### 1.345 ### ### 74.2 74.2 0.0
2014-Oct-13 Mon ### ### ### 1.325 ### ### 0.1
2014-Oct-10 Fri ### ### ### ### ### ### 0.0
2014-Oct-09 Thu ### ### ### ### ### ### 0.0
2014-Oct-08 Wed ### ### ### ### 3,303,376 0 ### ### 0.0
2014-Oct-07 Tue ### 1.355 ### ### 7,187,071 4,869,240 77.4 77.4 0.0
2014-Oct-06 Mon 1.345 ### ### ### 1,016,421 0 26.8 26.8 0.0
2014-Oct-03 Fri ### 1.347 ### 1.345 5,903,557 3,976,045 ### ### ###
2014-Oct-02 Thu 1.355 ### ### ### 6,146,584 0 ### ### 0.0
2014-Oct-01 Wed 1.355 1.375 ### 1.375 4,327,825 2,975,379 ### ### 0.1
2014-Sep-30 Tue 1.345 ### ### ### ### ### 0.0
2014-Sep-29 Mon 1.345 ### ### 1.355 3,887,941 0 80.9 80.9 ###
2014-Sep-26 Fri ### 1.355 ### 1.345 ### ### ###
2014-Sep-25 Thu ### ### 1.327 ### 4,398,273 2,918,254 74.6 74.6 0.0
2014-Sep-24 Wed ### 1.357 ### ### 4,472,051 3,034,286 ### ### 0.0
2014-Sep-23 Tue ### ### ### ### 91.2 91.2 0.0
2014-Sep-22 Mon ### ### ### 1.345 ### ### ###
2014-Sep-19 Fri ### ### 1.345 ### ### ### 0.0
2014-Sep-18 Thu 1.345 ### ### 1.345 6,113,578 0 ### ### ###
2014-Sep-17 Wed ### ### 1.355 ### ### ### 0.0
2014-Sep-16 Tue 1.385 ### 1.375 1.385 4,524,174 ### 76.4 76.4 0.1
2014-Sep-15 Mon 1.41 1.41 ### ### ### ### 0.0
2014-Sep-12 Fri ### 1.43 1.4 1.43 ### ### 0.1
2014-Sep-11 Thu ### 1.442 ### ### ### ### 0.0
2014-Sep-10 Wed ### ### 1.4 ### ### ### 0.0
2014-Sep-09 Tue 1.425 ### 1.42 ### ### ### 0.0
2014-Sep-08 Mon ### ### 1.42 1.425 2,117,278 ### 28.8 28.8 ###
2014-Sep-05 Fri ### ### ### ### 3,331,289 0 87.2 87.2 0.0
2014-Sep-04 Thu ### 1.447 1.41 1.42 4,390,356 6,271,623 ### ### ###
2014-Sep-03 Wed 1.43 1.45 1.425 1.44 4,346,071 6,247,477 ### ### 0.1
2014-Sep-02 Tue ### 1.445 ### 1.445 ### ### ###
2014-Sep-01 Mon 1.42 1.44 ### ### ### ### 0.0
2014-Aug-29 Fri ### 1.422 ### ### 69.8 69.8 0.0
2014-Aug-28 Thu ### 1.427 ### ### 71.1 71.1 0.0
2014-Aug-27 Wed ### 1.42 1.4 ### ### ### 0.0
2014-Aug-26 Tue ### ### ### 1.4 2,420,584 0 ### ### ###
2014-Aug-25 Mon 1.385 1.4 ### 1.4 3,088,154 ### ### ### ###
2014-Aug-22 Fri 1.4 1.41 1.385 ### 25.1 25.1 0.0
2014-Aug-21 Thu ### 1.41 1.385 1.4 4,902,551 ### ### ### ###
2014-Aug-20 Wed ### ### 1.375 1.4 78.9 78.9 ###
2014-Aug-19 Tue 1.385 ### 1.375 ### 26.2 26.2 0.0
2014-Aug-18 Mon ### 1.385 1.355 ### 2,241,658 3,071,071 ### ### 0.0
2014-Aug-15 Fri ### 1.372 1.355 ### 67.8 67.8 0.0
2014-Aug-14 Thu 1.345 ### ### ### 3,584,058 0 81.9 81.9 0.0
2014-Aug-13 Wed ### ### ### 1.345 4,175,580 0 ### ### ###
2014-Aug-12 Tue ### ### ### ### 4,094,177 0 76.7 76.7 0.0
2014-Aug-11 Mon 1.355 ### ### 1.345 27.3 27.3 ###
2014-Aug-08 Fri ### ### 1.345 1.355 40.7 40.7 ###
2014-Aug-07 Thu ### ### 1.355 1.355 2,793,974 ### ### ### ###
2014-Aug-06 Wed 1.355 ### 1.355 ### 1,842,325 1,248,175 ### ### 0.0
2014-Aug-05 Tue 1.355 ### 1.345 ### 81.2 81.2 0.0
1997-May-09 Fri 0.045 0.045 ### 0.045 ### ### ###
1997-Apr-29 Tue 0.045 0.045 ### 0.045 ### ### ###
1997-Apr-28 Mon 0.043 0.045 0.043 0.045 97.1 97.1 ###
1997-Apr-24 Thu ### ### ### ### 89.2 89.2 0.0
1997-Apr-23 Wed ### ### ### ### 149,953 0 70.6 70.6 0.0
1997-Apr-22 Tue ### ### ### ### ### ### 0.0
1997-Apr-21 Mon ### ### ### ### ### ### 0.0
1997-Apr-18 Fri ### ### ### ### ### ### 0.0
1997-Apr-17 Thu ### ### ### ### 230,352 0 ### ### 0.0
1997-Apr-16 Wed ### ### ### ### 73.8 73.8 0.0
1997-Apr-15 Tue ### ### ### ### ### ### 0.0
1997-Apr-14 Mon ### ### ### ### 95,183 0 ### ### 0.0
1997-Apr-11 Fri ### ### ### ### 78.4 78.4 0.0
1997-Apr-10 Thu ### ### ### ### 259,354 0 ### ### 0.0
1997-Apr-09 Wed ### ### ### ### 3.6 3.6 0.0
1997-Apr-08 Tue ### ### ### ### ### ### 0.0
1997-Apr-07 Mon ### ### ### ### 2.7 2.7 0.0
1997-Apr-04 Fri ### ### ### ### ### ### 0.0
1997-Apr-03 Thu ### ### ### ### ### ### 0.0
1997-Apr-02 Wed ### ### ### ### 232,326 0 ### ### 0.0
1997-Apr-01 Tue ### ### ### ### ### ### 0.0
1997-Mar-18 Tue ### ### ### ### ### ### 0.0
1997-Mar-17 Mon ### 0.041 ### ### ### ### 0.0
1997-Mar-14 Fri ### 0.041 ### ### 646,686 13,257 ### ### 0.0
1997-Mar-13 Thu 0.041 0.042 ### ### 9.7 9.7 0.0
1997-Mar-12 Wed ### 0.041 ### 0.041 370,181 7,588 90.0 90.0 0.0
1997-Mar-11 Tue ### ### ### ### 582,657 0 ### ### 0.0
1997-Mar-10 Mon ### ### ### ### 1,473,227 0 ### ### 0.0
1997-Mar-07 Fri ### ### ### ### 0.2 0.2 0.0
1997-Mar-06 Thu ### 0.052 0.049 0.049 998,652 ### 10.6 10.6 ###
1997-Mar-05 Wed 0.055 0.057 0.054 0.054 903,470 50,142 12.8 12.8 ###
1997-Mar-04 Tue 0.049 0.057 0.049 0.056 ### ### ###
1997-Mar-03 Mon 0.049 0.051 0.049 0.049 79.1 79.1 ###
1997-Feb-28 Fri 0.045 0.047 0.045 0.046 508,147 23,374 ### ### ###
1997-Feb-27 Thu 0.044 0.045 0.044 0.045 88.1 88.1 ###
1997-Feb-26 Wed 0.042 0.045 0.042 0.044 ### ### ###
1997-Feb-25 Tue 0.042 0.042 0.042 0.042 ### ### ###
1997-Feb-24 Mon 0.043 0.044 0.042 0.042 147,176 6,328 13.1 13.1 ###
1997-Feb-21 Fri 0.042 0.043 0.042 0.043 ### ### ###
1997-Feb-20 Thu 0.043 0.043 0.041 0.041 ### ### 0.0
1997-Feb-19 Wed 0.043 0.043 0.043 0.043 ### ### ###
1997-Feb-18 Tue 0.044 0.045 0.043 0.043 11.7 11.7 ###
1997-Feb-17 Mon 0.043 0.043 0.043 0.043 ### ### ###
1997-Feb-14 Fri ### 0.043 ### 0.043 96.7 96.7 ###
1997-Feb-13 Thu ### 0.041 ### ### ### ### 0.0
1997-Feb-12 Wed ### ### ### ### 7.9 7.9 0.0
1997-Feb-11 Tue ### ### ### ### 216,082 0 90.0 90.0 0.0
1997-Feb-10 Mon ### ### ### ### 41,253 0 ### ### 0.0
1997-Feb-07 Fri ### ### ### ### ### ### 0.0
1997-Feb-06 Thu ### ### ### ### 8,285 0 7.3 7.3 0.0
1997-Feb-05 Wed ### ### ### ### ### ### 0.0
1997-Feb-04 Tue 0.042 0.042 ### ### 163,776 ### 0.5 0.5 0.0
1997-Feb-03 Mon ### 0.043 ### 0.043 97.4 97.4 ###
1997-Jan-31 Fri ### ### ### ### ### ### 0.0
1997-Jan-30 Thu ### ### ### ### ### ### 0.0
1997-Jan-29 Wed 0.045 0.045 ### 0.045 66.1 66.1 ###
1997-Jan-28 Tue 0.047 0.047 0.045 0.046 142,248 6,543 18.2 18.2 ###
1997-Jan-24 Fri 0.046 0.046 0.046 0.046 73.1 73.1 ###
1997-Jan-23 Thu ### ### ### ### ### ### 0.0
1997-Jan-17 Fri ### 0.041 ### 0.041 ### ### 0.0
1997-Jan-16 Thu 0.051 0.051 ### ### 284,822 ### ### ### 0.0
1997-Jan-15 Wed 0.052 0.052 ### ### 5.2 5.2 0.0
1997-Jan-14 Tue 0.052 0.053 0.052 0.052 330,050 17,327 75.3 75.3 ###
1997-Jan-13 Mon 0.057 0.057 0.052 0.052 0.6 0.6 ###
1997-Jan-10 Fri 0.055 0.058 0.052 0.052 2.7 2.7 ###
1997-Jan-09 Thu 0.055 0.058 0.054 0.055 65.6 65.6 ###
1997-Jan-08 Wed 0.057 ### 0.055 0.055 ### ### ###
1997-Jan-07 Tue 0.054 0.073 0.053 0.058 2,449,384 ### 98.6 98.6 0.0
1997-Jan-06 Mon 0.044 0.052 0.043 0.052 1,068,456 50,751 ### ### ###
1997-Jan-03 Fri 0.043 0.043 0.042 0.043 76.6 76.6 ###
1997-Jan-02 Thu ### ### ### ### 9,283 0 99.6 99.6 0.0
1996-Dec-31 Tue ### ### ### ### ### ### 0.0
1996-Dec-30 Mon ### ### ### ### ### ### 0.0
1996-Dec-27 Fri ### ### ### ### 94.9 94.9 0.0
1996-Dec-24 Tue ### ### ### ### ### ### 0.0
1996-Dec-23 Mon ### ### ### ### 4.5 4.5 0.0
1996-Dec-20 Fri ### 0.045 ### ### 1,625,942 36,583 86.6 86.6 0.0
1996-Dec-19 Thu ### ### ### ### 1,335,147 0 98.6 98.6 0.0
1996-Dec-18 Wed ### ### ### ### 52,083 0 ### ### 0.0
1996-Dec-17 Tue ### ### ### ### 99.3 99.3 0.0
1996-Dec-16 Mon ### ### ### ### ### ### 0.0
1996-Dec-13 Fri ### ### 0.028 ### ### ### 0.0
1996-Dec-12 Thu ### ### ### ### 1,281,929 0 ### ### 0.0
1996-Dec-11 Wed ### ### ### ### ### ### 0.0
1996-Dec-10 Tue 0.024 0.028 0.024 0.028 99.3 99.3 ###
1996-Dec-09 Mon 0.024 0.024 0.022 0.024 67.8 67.8 ###
1996-Dec-06 Fri ### 0.022 ### 0.022 29,674 326 ### ### ###
1996-Dec-05 Thu ### ### ### ### 324,184 0 ### ### 0.0
1996-Dec-04 Wed ### ### ### ### 68.9 68.9 0.0
1996-Dec-03 Tue ### ### ### ### 344,750 0 72.8 72.8 0.0
1996-Dec-02 Mon ### ### ### ### 66,845 0 70.7 70.7 0.0
1996-Nov-29 Fri ### ### ### ### 772,752 0 63.0 63.0 0.0
1996-Nov-28 Thu ### ### ### ### 67.9 67.9 0.0
1996-Nov-27 Wed ### ### ### ### 3.6 3.6 0.0
1996-Nov-26 Tue ### ### ### ### 82.3 82.3 0.0
1996-Nov-25 Mon ### ### ### ### 72.0 72.0 0.0
1996-Nov-22 Fri ### ### ### ### 12,753 0 ### ### 0.0
1996-Nov-21 Thu ### ### ### ### 93.7 93.7 0.0
1996-Nov-20 Wed ### ### ### ### 354,584 0 64.4 64.4 0.0
1996-Nov-19 Tue ### ### ### ### 73.6 73.6 0.0
1996-Nov-18 Mon ### ### ### ### 162,778 0 ### ### 0.0
1996-Nov-15 Fri ### ### ### ### 285,889 0 ### ### 0.0
1996-Nov-14 Thu ### ### ### ### 19,073 0 98.9 98.9 0.0
1996-Nov-13 Wed ### ### ### ### 124,450 0 1.8 1.8 0.0
1996-Nov-12 Tue ### ### ### ### 84,178 0 75.1 75.1 0.0
1996-Nov-11 Mon ### ### ### ### 76.8 76.8 0.0
1996-Nov-06 Wed ### ### ### ### 215,228 0 69.7 69.7 0.0
1996-Nov-05 Tue ### ### ### ### 256,986 0 71.4 71.4 0.0
1996-Nov-04 Mon ### ### ### ### 63.9 63.9 0.0
1996-Oct-31 Thu ### ### ### ### 236,425 0 67.3 67.3 0.0
1996-Oct-30 Wed ### ### ### ### 41,128 0 96.5 96.5 0.0
1996-Oct-29 Tue ### ### ### ### 3.1 3.1 0.0
1996-Oct-28 Mon ### ### ### ### ### ### 0.0
1996-Oct-25 Fri ### ### ### ### ### ### 0.0


Server processing from 2026-01-07 04:00:36 thru 2026-01-07 04:00:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000