Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 25-May-29 11:32:45 AM 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 8...

     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 .. Wednesday 28th May 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 13 Next >>


End of day Prices (full format),

152 Days for (AST) AUSNET SERVICES LIMITED
DateOpenHighLowCloseVolumeVolume $
(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 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 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 2025-05-29 11:32:45 thru 2025-05-29 11:32:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000