End of day Prices (full format), 152 Days for (AST) AUSNET SERVICES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
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 |
2017-May-02 Tue
| 1.78
| 1.78
| 1.74
| 1.745
|
|
| 20.4
| 20.4
| 0.1 |
2017-May-01 Mon
| 1.745
| 1.77
| ###
| 1.77
|
|
| ###
| ###
| ### |
2017-Apr-28 Fri
| 1.74
| 1.75
| 1.73
| 1.75
| 5,052,874
| ###
| 75.9
| 75.9
| 0.1 |
2017-Apr-27 Thu
| ###
| 1.745
| 1.725
| ###
| 2,724,342
| ###
| 71.2
| 71.2
| 0.0 |
2017-Apr-26 Wed
| 1.725
| 1.74
| ###
| ###
| 4,614,871
| ###
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| 1.73
| 1.73
| 1.71
| 1.72
|
|
| ###
| ###
| 0.1 |
2017-Apr-21 Fri
| 1.7
| 1.73
| ###
| 1.72
| 10,575,486
| ###
| ###
| ###
| 0.1 |
2017-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| 1.685
| ###
| 1.675
| 1.675
|
|
| 30.3
| 30.3
| ### |
2017-Apr-18 Tue
| ###
| 1.7
| 1.685
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| 1.685
| 1.71
| 1.685
| ###
| 3,835,887
| ###
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| 1.682
| ###
| 8,158,629
| ###
| 72.9
| 72.9
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| 1.682
| ###
| 5,037,026
| ###
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| 1.7
| 1.685
| ###
| 2,469,448
| 4,179,540
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| 1.675
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| 1.685
| ###
| ###
| 1.675
| 5,342,081
| 0
| ###
| ###
| ### |
2017-Apr-05 Wed
| ###
| ###
| 1.675
| 1.675
|
|
| 31.0
| 31.0
| ### |
2017-Apr-04 Tue
| ###
| 1.685
| ###
| ###
| 3,107,652
| ###
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
| 2,956,249
| 0
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| ###
| 1.7
| ###
| 1.685
| 4,194,921
| 3,565,682
| ###
| ###
| ### |
2017-Mar-30 Thu
| 1.685
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| 1.7
| 1.71
| 1.685
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| ###
| 1.71
| ###
| ###
| 4,160,949
| ###
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| ###
| 1.7
| ###
| 1.685
|
|
| 30.3
| 30.3
| ### |
2017-Mar-23 Thu
| ###
| ###
| 1.645
| ###
| 5,045,975
| ###
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| 1.685
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| ###
| ###
| 1.655
| ###
| 6,342,445
| 5,248,373
| 77.3
| 77.3
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| 1.625
| ###
| 4,671,484
| 3,795,580
| ###
| ###
| 0.0 |
2017-Mar-14 Tue
| ###
| 1.652
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| 1.655
| 1.655
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2017-Mar-10 Fri
| ###
| 1.645
| 1.625
| 1.645
|
|
| ###
| ###
| 0.1 |
2017-Mar-09 Thu
| ###
| ###
| ###
| ###
| 4,853,688
| 0
| ###
| ###
| 0.0 |
2017-Mar-08 Wed
| ###
| 1.645
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2017-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| 1.587
| ###
| 3,095,257
| 2,456,086
| 29.3
| 29.3
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| 1.625
|
|
| ###
| ###
| ### |
|