Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 25-Jun-09 08:46:24 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 7...

     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 6th June 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 Next >>


End of day Prices (full format),

168 Days for (AST) AUSNET SERVICES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Jan-03 Wed 1.8 ### 1.785 1.79 2,358,879 ### ### ### 0.1
2018-Jan-02 Tue ### 1.825 ### ### 71.9 71.9 0.0
2017-Dec-29 Fri 1.81 1.82 ### ### 3,699,187 ### ### ### 0.0
2017-Dec-28 Thu ### 1.825 ### ### 2,144,447 ### ### ### 0.0
2017-Dec-27 Wed 1.8 1.825 ### ### ### ### 0.0
2017-Dec-22 Fri 1.81 1.827 1.8 1.8 24.4 24.4 0.1
2017-Dec-21 Thu 1.8 1.82 1.79 ### 7,158,485 ### ### ### 0.0
2017-Dec-20 Wed 1.85 ### ### 1.82 7,136,182 0 19.6 19.6 ###
2017-Dec-19 Tue 1.86 1.875 1.855 1.86 5,852,123 ### 67.7 67.7 0.1
2017-Dec-18 Mon 1.87 1.887 1.855 1.86 7,686,180 14,380,842 ### ### 0.1
2017-Dec-15 Fri 1.89 1.89 1.845 1.855 12,757,059 ### ### ### 0.1
2017-Dec-08 Fri 1.925 1.955 ### 1.925 4,122,527 4,029,770 65.8 65.8 0.1
2017-Dec-07 Thu 1.925 1.942 ### 1.925 65.1 65.1 0.1
2017-Dec-06 Wed ### 1.927 1.89 1.925 9,348,275 17,841,182 84.6 84.6 0.1
2017-Dec-05 Tue ### ### 1.86 ### ### ### 0.0
2017-Dec-04 Mon 1.875 1.89 ### 1.88 4,753,523 4,492,079 74.2 74.2 0.1
2017-Dec-01 Fri 1.875 1.885 1.87 1.875 67.7 67.7 ###
2017-Nov-30 Thu ### ### 1.86 1.875 28.2 28.2 ###
2017-Nov-29 Wed 1.86 1.875 1.845 1.86 66.1 66.1 0.1
2017-Nov-28 Tue 1.81 1.86 1.81 1.855 ### ### 0.1
2017-Nov-27 Mon 1.8 1.84 1.8 1.82 10,443,528 19,007,220 81.0 81.0 ###
2017-Nov-24 Fri 1.825 1.825 1.8 ### ### ### 0.0
2017-Nov-23 Thu 1.845 1.845 ### 1.825 8,424,077 ### ### ### ###
2017-Nov-22 Wed ### 1.845 ### 1.845 10,975,520 ### 82.9 82.9 ###
2017-Nov-21 Tue 1.79 ### 1.775 ### 80.5 80.5 0.0
2017-Nov-20 Mon 1.825 1.83 1.77 1.785 ### ### 0.1
2017-Nov-17 Fri 1.87 1.87 ### 1.845 6,769,473 6,329,457 22.0 22.0 ###
2017-Nov-16 Thu 1.855 ### 1.85 1.855 4,784,279 4,425,458 ### ### 0.1
2017-Nov-15 Wed 1.855 1.89 1.847 1.85 ### ### 0.1
2017-Nov-14 Tue 1.845 ### 1.842 1.855 6,085,259 5,604,523 ### ### 0.1
2017-Nov-13 Mon 1.83 1.855 ### 1.855 ### ### 0.1
2017-Nov-10 Fri 1.82 1.84 1.82 1.83 ### ### ###
2017-Nov-09 Thu 1.825 1.845 ### ### 5,051,629 4,660,127 ### ### 0.0
2017-Nov-08 Wed 1.785 1.825 1.785 1.82 13,585,771 ### ### ### ###
2017-Nov-07 Tue 1.79 ### 1.785 1.785 8,862,782 ### ### ### 0.1
2017-Nov-06 Mon ### 1.8 1.785 1.79 7,425,821 13,310,784 ### ### 0.1
2017-Nov-03 Fri 1.785 ### 1.78 ### 3,071,978 ### ### ### 0.0
2017-Nov-02 Thu 1.79 ### 1.775 1.78 3,554,440 ### 33.0 33.0 0.1
2017-Nov-01 Wed 1.77 ### 1.77 1.785 74.0 74.0 0.1
2017-Oct-31 Tue 1.76 1.78 1.76 1.77 7,519,946 ### 72.9 72.9 ###
2017-Oct-30 Mon 1.77 1.772 1.76 1.77 3,980,570 7,029,686 70.6 70.6 ###
2017-Oct-27 Fri 1.77 1.77 1.747 1.77 ### ### ###
2017-Oct-26 Thu ### 1.77 1.75 1.76 2,784,472 4,900,670 32.5 32.5 0.1
2017-Oct-25 Wed 1.76 1.77 1.74 ### 6,517,042 ### 69.8 69.8 0.0
2017-Oct-24 Tue 1.74 ### ### 1.76 79.1 79.1 0.1
2017-Oct-23 Mon 1.76 1.77 ### 1.74 2,395,674 2,120,171 ### ### 0.1
2017-Oct-20 Fri 1.725 1.76 1.72 1.755 83.3 83.3 0.1
2017-Oct-19 Thu ### ### 1.73 ### ### ### 0.0
2017-Oct-18 Wed 1.73 1.755 1.73 1.73 69.7 69.7 ###
2017-Oct-17 Tue 1.725 1.745 1.72 1.73 68.8 68.8 ###
2017-Oct-16 Mon 1.73 1.747 1.73 1.73 2,562,257 4,454,483 ### ### ###
2017-Oct-13 Fri 1.72 ### ### 1.73 2,295,259 0 ### ### ###
2017-Oct-12 Thu ### 1.725 ### 1.71 4,321,626 ### 77.1 77.1 0.1
2017-Oct-11 Wed 1.685 ### 1.685 ### ### ### 0.0
2017-Oct-10 Tue ### ### ### ### 2,476,359 0 72.8 72.8 0.0
2017-Oct-09 Mon ### 1.7 ### ### 74.4 74.4 0.0
2017-Oct-06 Fri 1.685 1.685 ### ### 2,329,374 ### 26.6 26.6 0.0
2017-Oct-05 Thu ### ### ### 1.675 ### ### ###
2017-Oct-04 Wed 1.685 ### ### ### 4,922,185 0 ### ### 0.0
2017-Oct-03 Tue ### 1.7 1.675 ### 2,273,120 ### 36.4 36.4 0.0
2017-Oct-02 Mon ### ### 1.685 1.7 ### ### ###
2017-Sep-29 Fri 1.685 ### 1.675 ### 5,468,750 4,580,078 ### ### 0.0
2017-Sep-28 Thu ### 1.685 ### ### 3,265,486 2,751,171 73.8 73.8 0.0
2017-Sep-27 Wed 1.675 ### ### ### 31.6 31.6 0.0
2017-Sep-26 Tue ### ### ### ### 31.2 31.2 0.0
2017-Sep-25 Mon ### 1.675 ### 1.675 ### ### ###
2017-Sep-22 Fri 1.675 1.677 1.655 1.675 3,455,729 5,757,244 69.9 69.9 ###
2017-Sep-21 Thu ### ### ### ### 5,818,776 0 17.9 17.9 0.0
2017-Sep-20 Wed 1.685 ### 1.677 1.7 ### ### ###
2017-Sep-19 Tue ### ### 1.675 ### ### ### 0.0
2017-Sep-18 Mon ### 1.7 ### ### 3,644,686 3,097,983 76.0 76.0 0.0
2017-Sep-15 Fri 1.72 1.725 ### ### ### ### 0.0
2017-Sep-14 Thu 1.72 1.727 1.71 1.72 3,546,656 6,094,928 71.7 71.7 0.1
2017-Sep-13 Wed 1.73 1.74 ### 1.73 ### ### ###
2017-Sep-12 Tue 1.73 ### 1.72 ### ### ### 0.0
2017-Sep-11 Mon 1.74 1.742 1.73 ### ### ### 0.0
2017-Sep-08 Fri 1.73 ### 1.72 1.73 2,139,923 ### 70.4 70.4 ###
2017-Sep-07 Thu 1.725 1.73 ### 1.73 ### ### ###
2017-Sep-06 Wed 1.72 1.727 ### 1.71 3,994,629 ### 26.2 26.2 0.1
2017-Sep-05 Tue ### 1.725 1.7 1.725 77.9 77.9 ###
2017-Sep-04 Mon 1.72 1.74 1.72 1.72 75.2 75.2 0.1
2017-Sep-01 Fri 1.755 1.755 1.74 1.745 2,536,575 ### 26.4 26.4 0.1
2017-Aug-31 Thu 1.7 1.74 ### 1.74 6,695,587 ### ### ### 0.1
2017-Aug-30 Wed 1.7 ### ### 1.7 71.4 71.4 ###
2017-Aug-29 Tue 1.71 1.727 ### 1.72 ### ### 0.1
2017-Aug-28 Mon ### 1.72 ### 1.72 78.3 78.3 0.1
2017-Aug-25 Fri ### 1.722 1.7 ### 73.0 73.0 0.0
2017-Aug-24 Thu 1.7 1.72 1.685 1.71 73.7 73.7 0.1
2017-Aug-23 Wed 1.71 ### ### ### ### ### 0.0
2017-Aug-22 Tue ### ### ### ### 2,715,221 0 ### ### 0.0
2017-Aug-21 Mon ### 1.7 ### ### ### ### 0.0
2017-Aug-18 Fri ### 1.7 ### 1.7 4,838,883 4,113,050 76.2 76.2 ###
2017-Aug-17 Thu ### ### 1.675 ### 4,715,073 3,948,873 67.8 67.8 0.0
2017-Aug-16 Wed ### 1.687 ### 1.685 3,498,971 2,951,382 76.6 76.6 ###
2017-Aug-15 Tue ### ### 1.657 ### 3,260,589 ### 75.9 75.9 0.0
2017-Aug-14 Mon 1.655 ### 1.645 1.655 ### ### 0.1
2017-Aug-11 Fri 1.625 ### ### ### 4,881,751 0 86.2 86.2 0.0
2017-Aug-10 Thu ### 1.645 ### ### 75.6 75.6 0.0
2017-Aug-09 Wed ### 1.642 ### ### 2,673,257 2,194,743 67.1 67.1 0.0
2017-Aug-08 Tue 1.655 ### ### ### 2,941,320 0 ### ### 0.0
2017-Aug-07 Mon 1.655 1.655 ### ### 1,228,149 ### ### ### 0.0
2017-Aug-04 Fri ### 1.655 ### ### 2,339,383 ### 77.2 77.2 0.0
2017-Aug-03 Thu ### 1.657 ### 1.645 3,343,126 2,769,779 ### ### 0.1
2017-Aug-02 Wed ### ### ### ### ### ### 0.0
2017-Aug-01 Tue ### ### ### ### 88.6 88.6 0.0
2017-Jul-31 Mon ### 1.645 1.625 ### 69.8 69.8 0.0
2017-Jul-28 Fri 1.645 ### ### ### 21.0 21.0 0.0
2017-Jul-27 Thu ### 1.677 ### 1.655 4,057,354 ### ### ### 0.1
2017-Jul-26 Wed ### ### 1.655 ### 16.7 16.7 0.0
2017-Jul-25 Tue 1.675 ### ### ### ### ### 0.0
2017-Jul-24 Mon ### 1.687 ### 1.675 ### ### ###
2017-Jul-21 Fri ### 1.7 ### 1.685 3,861,023 ### 25.5 25.5 ###
2017-Jul-20 Thu 1.685 ### 1.685 1.7 ### ### ###
2017-Jul-19 Wed ### ### ### 1.7 78.4 78.4 ###
2017-Jul-18 Tue ### ### ### 1.685 ### ### ###
2017-Jul-17 Mon ### 1.7 ### ### ### ### 0.0
2017-Jul-14 Fri ### 1.7 1.685 1.7 3,401,920 5,757,749 ### ### ###
2017-Jul-13 Thu ### ### 1.672 ### 4,905,121 4,100,681 77.1 77.1 0.0
2017-Jul-12 Wed ### ### 1.657 ### 5,543,387 ### ### ### 0.0
2017-Jul-11 Tue 1.675 ### 1.675 ### ### ### 0.0
2017-Jul-10 Mon ### ### 1.675 ### 4,407,981 3,691,684 ### ### 0.0
2017-Jul-07 Fri ### ### ### 1.675 32.0 32.0 ###
2017-Jul-06 Thu ### ### ### 1.7 ### ### ###
2017-Jul-05 Wed 1.7 1.72 ### ### 6,231,287 ### ### ### 0.0
2017-Jul-04 Tue ### 1.71 ### 1.71 ### ### 0.1
2017-Jul-03 Mon 1.73 1.73 ### ### 3,854,142 ### 19.1 19.1 0.0
2017-Jun-30 Fri 1.76 1.76 1.727 ### 5,966,353 ### 20.8 20.8 0.0
2017-Jun-29 Thu 1.77 1.78 ### 1.78 69.3 69.3 0.1
2017-Jun-28 Wed 1.745 ### 1.745 1.76 70.5 70.5 0.1
2017-Jun-27 Tue 1.73 1.73 ### ### ### ### 0.0
2017-Jun-26 Mon 1.73 1.74 1.72 1.725 ### ### ###
2017-Jun-23 Fri 1.725 1.73 ### 1.725 ### ### ###
2017-Jun-22 Thu 1.71 1.72 1.7 1.72 3,855,172 6,592,344 73.6 73.6 0.1
2017-Jun-21 Wed 1.73 ### ### ### ### ### 0.0
2017-Jun-20 Tue 1.76 1.77 1.74 1.745 ### ### 0.1
2017-Jun-19 Mon 1.755 1.77 1.75 ### ### ### 0.0
2017-Jun-16 Fri 1.74 1.76 ### 1.755 74.6 74.6 0.1
2017-Jun-15 Thu 1.755 1.755 ### 1.725 14,042,583 ### ### ### ###
2017-Jun-14 Wed ### 1.72 ### 1.71 5,801,249 4,989,074 75.1 75.1 0.1
2017-Jun-13 Tue 1.675 ### ### ### ### ### 0.0
2017-Jun-09 Fri ### 1.682 ### ### 69.7 69.7 0.0
2017-Jun-08 Thu ### 1.675 1.655 1.675 72.6 72.6 ###
2017-Jun-07 Wed 1.685 ### 1.675 ### 31.8 31.8 0.0
2017-Jun-06 Tue 1.7 ### ### ### 6,839,427 0 ### ### 0.0
2017-Jun-05 Mon 1.7 1.725 ### 1.71 79.3 79.3 0.1
2017-Jun-02 Fri ### 1.72 1.7 1.7 5,343,141 9,136,771 23.0 23.0 ###
2017-Jun-01 Thu ### ### ### 1.7 5,444,041 0 75.5 75.5 ###
2017-May-31 Wed 1.7 ### ### ### ### ### 0.0
2017-May-30 Tue ### ### ### 1.7 3,056,421 0 ### ### ###
2017-May-29 Mon 1.725 1.73 1.7 ### 28.0 28.0 0.0
2017-May-26 Fri 1.73 ### 1.725 1.73 73.7 73.7 ###
2017-May-25 Thu 1.725 ### ### 1.725 ### ### ###
2017-May-24 Wed 1.725 1.73 1.71 1.72 ### ### 0.1
2017-May-23 Tue ### 1.77 1.76 1.77 4,499,049 7,940,821 ### ### ###
2017-May-22 Mon 1.755 1.77 1.75 ### 4,218,423 7,424,424 74.0 74.0 0.0
2017-May-19 Fri 1.75 ### ### 1.75 5,802,077 0 ### ### 0.1
2017-May-18 Thu 1.745 ### ### 1.76 8,805,082 0 ### ### 0.1
2017-May-17 Wed 1.745 1.75 1.73 1.73 8,751,745 ### 29.6 29.6 ###
2017-May-16 Tue 1.77 ### 1.747 1.755 27.5 27.5 0.1
2017-May-15 Mon 1.73 1.76 1.73 1.755 86.6 86.6 0.1
2017-May-12 Fri 1.74 1.755 ### ### ### ### 0.0
2017-May-11 Thu 1.76 ### 1.745 1.745 ### ### 0.1
2017-May-10 Wed 1.76 1.77 1.752 ### ### ### 0.0
2017-May-09 Tue 1.74 1.76 1.73 1.755 2,600,673 4,538,174 ### ### 0.1
2017-May-08 Mon ### 1.755 ### 1.74 ### ### 0.1
2017-May-05 Fri ### ### ### 1.74 22.8 22.8 0.1
2017-May-04 Thu 1.74 1.75 1.73 1.75 4,138,185 7,200,441 ### ### 0.1
2017-May-03 Wed 1.755 1.77 ### 1.74 30.4 30.4 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2025-06-09 20:46:24 thru 2025-06-09 20:46:25 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000