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 Sun 25-May-25 02:39:44 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 9...

     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 23rd 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-Mar-02 Thu ### ### ### ### 4,407,256 0 65.9 65.9 0.0
2017-Mar-01 Wed ### ### ### ### ### ### 0.0
2017-Feb-28 Tue ### ### ### ### 10,278,320 0 28.8 28.8 0.0
2017-Feb-27 Mon ### ### ### ### 6,105,480 0 78.0 78.0 0.0
2017-Feb-24 Fri 1.655 ### 1.645 1.645 ### ### 0.1
2017-Feb-23 Thu 1.655 ### ### ### 4,642,121 0 73.5 73.5 0.0
2017-Feb-22 Wed ### 1.677 1.655 ### ### ### 0.0
2017-Feb-21 Tue ### 1.675 ### ### 74.9 74.9 0.0
2017-Feb-20 Mon 1.655 1.675 ### 1.675 ### ### ###
2017-Feb-17 Fri 1.645 1.655 ### ### 4,196,247 ### ### ### 0.0
2017-Feb-16 Thu ### ### ### ### 18.5 18.5 0.0
2017-Feb-15 Wed ### 1.675 1.655 ### 5,155,958 8,584,670 ### ### 0.0
2017-Feb-14 Tue 1.655 ### 1.647 ### 77.4 77.4 0.0
2017-Feb-13 Mon ### ### ### 1.655 5,087,278 0 80.5 80.5 0.1
2017-Feb-10 Fri 1.625 ### ### ### ### ### 0.0
2017-Feb-09 Thu ### ### ### 1.625 4,998,525 0 ### ### ###
2017-Feb-08 Wed ### ### 1.59 ### 4,234,556 3,366,472 66.3 66.3 0.0
2017-Feb-07 Tue ### ### 1.57 ### 5,203,728 4,084,926 80.5 80.5 0.0
2017-Feb-06 Mon ### ### 1.587 ### 4,783,729 3,795,888 38.9 38.9 0.0
2017-Feb-03 Fri 1.59 ### 1.59 ### 4,198,857 ### ### ### 0.0
2017-Feb-02 Thu ### ### 1.59 ### ### ### 0.0
2017-Feb-01 Wed 1.575 ### 1.575 ### 5,313,989 ### ### ### 0.0
2017-Jan-31 Tue 1.59 1.59 1.57 1.58 6,807,150 ### ### ### 0.1
2017-Jan-30 Mon 1.585 1.585 1.56 1.585 4,674,647 7,350,882 ### ### ###
2017-Jan-27 Fri ### 1.585 ### 1.585 3,366,427 ### ### ### ###
2017-Jan-25 Wed 1.58 1.58 1.557 ### 3,745,484 ### 25.9 25.9 0.0
2017-Jan-24 Tue 1.56 1.58 1.55 1.57 ### ### 0.1
2017-Jan-23 Mon 1.59 ### ### 1.58 ### ### 0.1
2017-Jan-20 Fri ### 1.585 1.555 1.58 78.2 78.2 0.1
2017-Jan-19 Thu 1.56 1.58 1.55 1.57 7,965,945 ### 79.0 79.0 0.1
2017-Jan-18 Wed 1.59 1.59 1.56 1.56 19.2 19.2 ###
2017-Jan-17 Tue 1.585 1.59 ### 1.585 3,433,549 2,729,671 ### ### ###
2017-Jan-16 Mon 1.59 ### 1.58 1.59 69.1 69.1 ###
2017-Jan-13 Fri 1.59 1.59 1.575 1.585 ### ### ###
2017-Jan-12 Thu ### ### 1.58 1.585 3,719,058 2,938,055 25.6 25.6 ###
2017-Jan-11 Wed 1.585 ### 1.58 1.59 4,487,384 ### ### ### ###
2017-Jan-10 Tue ### ### 1.585 1.59 ### ### ###
2017-Jan-09 Mon ### ### ### ### 68.8 68.8 0.0
2017-Jan-06 Fri ### ### 1.575 ### 4,540,729 3,575,824 ### ### 0.0
2017-Jan-05 Thu ### ### 1.585 1.59 ### ### ###
2017-Jan-04 Wed ### ### 1.58 1.59 4,710,172 ### ### ### ###
2017-Jan-03 Tue 1.58 ### 1.575 ### 4,720,840 ### 78.0 78.0 0.0
2016-Dec-30 Fri 1.57 1.59 ### 1.58 ### ### 0.1
2016-Dec-29 Thu 1.57 1.57 1.555 ### 21.3 21.3 0.0
2016-Dec-28 Wed 1.56 1.577 1.545 ### 4,580,323 7,149,884 ### ### 0.0
2016-Dec-23 Fri 1.54 1.555 ### 1.55 1,956,559 1,521,224 ### ### ###
2016-Dec-22 Thu 1.54 1.54 1.52 ### 29.3 29.3 0.0
2016-Dec-21 Wed 1.525 ### ### 1.525 69.4 69.4 0.1
2016-Dec-20 Tue 1.51 ### ### 1.52 75.1 75.1 0.1
2016-Dec-19 Mon ### 1.52 1.5 ### ### ### 0.0
2016-Dec-16 Fri ### 1.525 ### ### ### ### 0.0
2016-Dec-15 Thu 1.51 1.52 ### ### 78.9 78.9 0.0
2016-Dec-14 Wed 1.51 ### ### 1.525 77.3 77.3 0.1
2016-Dec-13 Tue ### 1.52 ### ### 30.8 30.8 0.0
2016-Dec-12 Mon 1.455 ### 1.455 ### ### ### 0.0
2016-Dec-09 Fri 1.47 1.477 1.455 1.46 14,001,544 ### ### ### 0.1
2016-Dec-08 Thu 1.46 1.47 1.445 1.455 6,232,088 ### 29.3 29.3 ###
2016-Dec-07 Wed 1.455 ### 1.442 1.45 27.3 27.3 ###
2016-Dec-06 Tue 1.47 1.472 1.455 1.455 3,445,327 ### 26.0 26.0 ###
2016-Dec-05 Mon 1.45 1.5 1.445 1.47 7,043,577 ### ### ### ###
2016-Dec-02 Fri 1.455 1.46 1.44 1.445 5,657,425 ### 35.9 35.9 ###
2016-Dec-01 Thu 1.49 1.49 1.445 1.46 ### ### 0.1
2016-Nov-30 Wed 1.48 1.49 ### 1.485 74.6 74.6 ###
2016-Nov-29 Tue 1.475 1.49 ### 1.485 80.5 80.5 ###
2016-Nov-28 Mon 1.48 ### 1.475 1.475 ### ### 0.1
2016-Nov-25 Fri 1.47 1.485 ### 1.475 70.6 70.6 0.1
2016-Nov-24 Thu 1.485 1.49 1.46 1.47 4,101,680 6,049,978 27.6 27.6 ###
2016-Nov-23 Wed 1.51 1.525 ### ### 5,527,871 ### 65.3 65.3 0.0
2016-Nov-22 Tue 1.49 1.51 1.48 ### 11,523,470 17,227,587 ### ### 0.0
2016-Nov-21 Mon 1.485 ### 1.48 1.485 72.6 72.6 ###
2016-Nov-18 Fri 1.46 1.475 1.45 1.475 80.6 80.6 0.1
2016-Nov-17 Thu 1.425 1.47 1.425 1.46 ### ### 0.1
2016-Nov-16 Wed 1.47 1.47 1.43 ### 10,139,353 ### ### ### 0.0
2016-Nov-15 Tue 1.42 1.44 1.4 1.43 13,173,428 ### 77.6 77.6 0.1
2016-Nov-14 Mon 1.45 1.46 1.422 ### ### ### 0.0
2016-Nov-11 Fri ### ### 1.43 1.45 ### ### ###
2016-Nov-10 Thu 1.49 ### 1.45 ### 15.9 15.9 0.0
2016-Nov-09 Wed 1.5 ### 1.455 1.475 51.5 51.5 0.1
2016-Nov-08 Tue ### ### ### ### 6,679,341 0 28.6 28.6 0.0
2016-Nov-07 Mon 1.49 ### 1.48 ### 2,832,324 ### ### ### 0.0
2016-Nov-04 Fri ### 1.5 1.475 1.49 36.0 36.0 ###
2016-Nov-03 Thu 1.49 ### 1.485 1.5 4,382,187 3,253,773 75.5 75.5 0.1
2016-Nov-02 Wed 1.49 1.5 1.49 1.5 6,175,441 9,232,284 ### ### 0.1
2016-Nov-01 Tue 1.485 ### 1.475 1.5 ### ### 0.1
2016-Oct-31 Mon 1.48 ### 1.475 1.5 79.5 79.5 0.1
2016-Oct-28 Fri 1.49 1.5 1.475 1.48 4,138,120 6,155,453 ### ### 0.1
2016-Oct-27 Thu 1.485 ### ### 1.49 ### ### ###
2016-Oct-26 Wed 1.49 1.5 1.457 1.49 80.5 80.5 ###
2016-Oct-25 Tue 1.49 ### 1.49 ### 71.3 71.3 0.0
2016-Oct-24 Mon ### ### 1.48 1.485 ### ### ###
2016-Oct-21 Fri 1.525 1.53 ### 1.51 5,575,244 ### ### ### 0.1
2016-Oct-20 Thu 1.51 1.53 ### 1.53 80.8 80.8 ###
2016-Oct-19 Wed 1.52 1.53 1.51 ### 4,871,646 ### ### ### 0.0
2016-Oct-18 Tue 1.52 1.525 ### 1.51 ### ### 0.1
2016-Oct-17 Mon ### 1.52 ### 1.51 6,203,187 4,714,422 ### ### 0.1
2016-Oct-14 Fri 1.545 1.55 1.51 1.51 15.7 15.7 0.1
2016-Oct-13 Thu 1.54 1.55 1.53 1.53 7,987,651 12,300,982 ### ### ###
2016-Oct-12 Wed 1.555 ### 1.545 1.55 8,070,529 6,234,483 ### ### ###
2016-Oct-11 Tue 1.56 1.575 1.55 1.56 70.9 70.9 ###
2016-Oct-10 Mon 1.58 1.585 1.555 1.56 ### ### ###
2016-Oct-07 Fri 1.585 1.59 1.57 1.57 4,044,740 6,390,689 ### ### 0.1
2016-Oct-06 Thu ### ### 1.575 1.58 9,673,623 7,617,978 23.4 23.4 0.1
2016-Oct-05 Wed ### ### ### ### 22.3 22.3 0.0
2016-Oct-04 Tue ### ### ### ### 3,921,579 0 ### ### 0.0
2016-Oct-03 Mon ### ### ### ### 68.8 68.8 0.0
2016-Sep-30 Fri ### 1.645 1.625 ### 6,305,075 ### ### ### 0.0
2016-Sep-29 Thu ### 1.645 ### 1.645 67.0 67.0 0.1
2016-Sep-28 Wed ### ### ### ### ### ### 0.0
2016-Sep-27 Tue ### ### 1.625 ### ### ### 0.0
2016-Sep-26 Mon ### 1.645 ### ### 70.4 70.4 0.0
2016-Sep-23 Fri ### 1.645 1.625 1.645 4,063,478 6,643,786 68.8 68.8 0.1
2016-Sep-22 Thu ### 1.645 ### ### 23.2 23.2 0.0
2016-Sep-21 Wed ### ### ### ### 3,595,528 0 ### ### 0.0
2016-Sep-20 Tue ### ### ### ### 8,180,151 0 73.5 73.5 0.0
2016-Sep-19 Mon ### ### 1.585 ### 2,469,059 1,956,729 81.8 81.8 0.0
2016-Sep-16 Fri 1.57 ### 1.555 ### 82.3 82.3 0.0
2016-Sep-15 Thu 1.56 1.572 1.542 1.55 11,724,377 18,254,854 ### ### ###
2016-Sep-14 Wed ### 1.575 1.545 1.55 8,100,385 ### ### ### ###
2016-Sep-13 Tue 1.58 1.59 ### 1.57 6,646,886 5,284,274 ### ### 0.1
2016-Sep-12 Mon ### ### 1.57 1.575 6,414,647 ### ### ### 0.1
2016-Sep-09 Fri 1.625 ### ### ### ### ### 0.0
2016-Sep-08 Thu ### 1.655 ### ### 5,442,972 4,504,059 30.4 30.4 0.0
2016-Sep-07 Wed ### 1.675 1.645 ### 28.4 28.4 0.0
2016-Sep-06 Tue ### ### ### ### 6,484,272 0 ### ### 0.0
2016-Sep-05 Mon 1.675 ### 1.675 ### ### ### 0.0
2016-Sep-02 Fri 1.7 ### ### ### 3,938,484 0 ### ### 0.0
2016-Sep-01 Thu ### ### 1.7 ### 3,178,350 ### 28.9 28.9 0.0
2016-Aug-31 Wed 1.745 1.745 ### 1.72 25.1 25.1 0.1
2016-Aug-30 Tue 1.73 1.755 1.73 1.745 78.7 78.7 0.1
2016-Aug-29 Mon 1.745 1.745 1.71 1.725 3,356,721 ### 31.3 31.3 ###
2016-Aug-26 Fri 1.72 ### ### 1.73 3,875,822 0 76.3 76.3 ###
2016-Aug-25 Thu 1.7 1.725 ### 1.725 ### ### ###
2016-Aug-24 Wed ### ### ### ### 2,480,488 0 ### ### 0.0
2016-Aug-23 Tue 1.72 1.74 ### ### ### ### 0.0
2016-Aug-22 Mon 1.7 1.72 ### ### 3,796,284 ### 83.3 83.3 0.0
2016-Aug-19 Fri ### 1.7 ### ### 2,990,783 ### ### ### 0.0
2016-Aug-18 Thu 1.675 ### ### ### 2,965,486 0 34.2 34.2 0.0
2016-Aug-17 Wed ### ### 1.655 1.675 79.0 79.0 ###
2016-Aug-16 Tue ### 1.7 ### ### 3,253,157 2,765,183 ### ### 0.0
2016-Aug-15 Mon 1.675 ### 1.675 ### 1,469,080 1,230,354 79.8 79.8 0.0
2016-Aug-12 Fri 1.7 ### ### 1.685 ### ### ###
2016-Aug-11 Thu ### 1.72 ### ### 21.2 21.2 0.0
2016-Aug-10 Wed ### ### ### ### 22.0 22.0 0.0
2016-Aug-09 Tue 1.74 1.742 ### 1.73 34.6 34.6 ###
2016-Aug-08 Mon 1.74 1.75 1.727 1.745 ### ### 0.1
2016-Aug-05 Fri ### 1.74 1.722 1.73 26.4 26.4 ###
2016-Aug-04 Thu ### 1.755 1.725 1.73 32.0 32.0 ###
2016-Aug-03 Wed 1.77 1.772 1.74 1.74 24.2 24.2 0.1
2016-Aug-02 Tue 1.78 ### ### 1.78 ### ### 0.1
2016-Aug-01 Mon ### 1.785 1.76 1.78 75.4 75.4 0.1
2016-Jul-29 Fri 1.74 1.77 1.73 1.77 5,883,889 ### 82.4 82.4 ###
2016-Jul-28 Thu 1.73 1.745 1.725 1.74 ### ### 0.1


<< 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 2025-05-25 02:39:44 thru 2025-05-25 02:39:45 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000