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 26-Apr-05 08:01:10 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

(ASZ) ASG GROUP LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for ASZ    Limits Next Section


Company Details for (ASZ) ASG GROUP LIMITED

Listing Code ASZ
Listing Name ASG GROUP LIMITED
GICS Sector Software & Services
ISIN Name ASG GROUP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ASZ2


Maximum Price date available .. Thursday 2nd April 2026
Latest price with VOLUME for ASZ .. Monday 12th December 2016

ASZ 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 0.22 1 0.5
MAX 2 11,859,152 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ASZ    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 Next >>


End of day Prices (full format),

192 Days for (ASZ) ASG GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.06
2015-May-27 Wed ### ### ### ### ### ### 0.0
2015-May-26 Tue ### ### ### ### ### ### 0.0
2015-May-25 Mon ### ### ### 0.925 73.6 73.6 ###
2015-May-22 Fri ### ### ### ### 87.2 87.2 0.0
2015-May-21 Thu 0.875 0.885 0.87 0.88 72.4 72.4 0.1
2015-May-20 Wed ### 0.875 0.855 0.855 99,252 85,852 22.5 22.5 ###
2015-May-19 Tue ### 0.88 ### ### 128,241 56,426 ### ### 0.0
2015-May-18 Mon 0.88 0.88 ### ### ### ### 0.0
2015-May-15 Fri 0.89 0.89 0.87 0.87 15.4 15.4 0.1
2015-May-14 Thu ### ### 0.875 ### ### ### 0.0
2015-May-13 Wed ### ### 0.88 ### 77.1 77.1 0.0
2015-May-12 Tue 0.86 ### 0.86 ### ### ### 0.0
2015-May-11 Mon 0.85 0.88 ### 0.88 1,421,287 ### 91.5 91.5 0.1
2015-May-08 Fri 0.82 0.85 0.81 0.845 1,785,082 ### ### ### ###
2015-May-07 Thu 0.75 0.78 0.75 0.77 96,379 73,729 ### ### 0.1
2015-May-06 Wed ### 0.78 ### 0.77 ### ### 0.1
2015-May-05 Tue ### 0.775 0.76 0.77 461,850 ### 80.5 80.5 0.1
2015-May-04 Mon 0.76 ### 0.76 0.76 85,982 32,673 66.8 66.8 0.1
2015-May-01 Fri 0.76 0.77 0.755 0.76 121,271 ### ### ### 0.1
2015-Apr-30 Thu 0.76 0.77 0.755 0.76 68.7 68.7 0.1
2015-Apr-29 Wed 0.77 0.78 0.76 0.76 26.8 26.8 0.1
2015-Apr-28 Tue 0.77 0.775 ### 0.77 191,677 74,274 76.7 76.7 0.1
2015-Apr-27 Mon 0.75 ### 0.75 0.76 81.1 81.1 0.1
2015-Apr-24 Fri 0.74 0.742 ### 0.74 159,780 59,278 63.7 63.7 0.1
2015-Apr-23 Thu 0.745 0.745 ### 0.74 ### ### 0.1
2015-Apr-22 Wed 0.74 0.752 0.74 0.745 90,829 67,758 77.9 77.9 ###
2015-Apr-21 Tue 0.75 0.755 0.745 0.745 149,580 112,185 ### ### ###
2015-Apr-20 Mon 0.75 0.755 ### 0.755 101,389 38,274 80.7 80.7 ###
2015-Apr-17 Fri 0.74 0.755 ### 0.75 199,076 75,151 85.4 85.4 ###
2015-Apr-16 Thu 0.74 0.745 0.73 0.745 72,253 53,286 75.7 75.7 ###
2015-Apr-15 Wed 0.76 ### ### ### ### ### 0.0
2015-Apr-14 Tue 0.73 0.78 0.73 ### 186,589 140,874 ### ### 0.0
2015-Apr-13 Mon 0.72 0.74 0.72 0.72 ### ### ###
2015-Apr-10 Fri 0.72 0.745 0.72 0.73 310,144 227,180 84.4 84.4 0.1
2015-Apr-09 Thu 0.755 0.76 0.73 0.73 11.0 11.0 0.1
2015-Apr-08 Wed 0.75 0.77 0.75 0.77 160,822 122,224 88.4 88.4 0.1
2015-Apr-07 Tue 0.75 0.77 0.745 0.76 ### ### 0.1
2015-Apr-02 Thu 0.785 0.79 0.75 0.75 7.1 7.1 ###
2015-Apr-01 Wed 0.79 0.8 0.785 0.785 ### ### ###
2015-Mar-31 Tue ### 0.8 0.79 0.79 24.8 24.8 ###
2015-Mar-30 Mon 0.8 ### 0.79 0.8 1,061,277 ### ### ### 0.1
2015-Mar-27 Fri 0.8 ### ### 0.8 266,023 0 63.3 63.3 0.1
2015-Mar-26 Thu 0.79 ### 0.79 0.8 83.0 83.0 0.1
2015-Mar-25 Wed 0.78 ### 0.78 ### ### ### 0.0
2015-Mar-24 Tue 0.775 ### 0.77 0.78 ### ### 0.1
2015-Mar-23 Mon 0.785 0.785 0.775 0.78 66,222 51,653 26.2 26.2 0.1
2015-Mar-20 Fri 0.785 ### 0.785 0.785 462,957 ### ### ### ###
2015-Mar-19 Thu 0.775 ### 0.775 0.785 ### ### ###
2015-Mar-18 Wed 0.78 0.785 ### 0.775 400,253 ### ### ### 0.1
2015-Mar-17 Tue 0.76 0.785 0.757 0.785 91.2 91.2 ###
2015-Mar-16 Mon 0.77 0.775 ### ### ### ### 0.0
2015-Mar-13 Fri 0.76 0.77 0.755 0.77 49,359 ### ### ### 0.1
2015-Mar-12 Thu 0.76 0.772 0.76 0.76 42,074 32,228 64.4 64.4 0.1
2015-Mar-11 Wed 0.72 0.75 0.72 0.745 ### ### ###
2015-Mar-10 Tue 0.78 0.78 0.74 0.74 177,556 134,942 ### ### 0.1
2015-Mar-09 Mon 0.78 0.79 0.777 0.79 252,880 ### ### ### ###
2015-Mar-06 Fri ### ### 0.777 0.78 111,488 ### 18.7 18.7 0.1
2015-Mar-05 Thu 0.79 0.8 0.78 0.8 ### ### 0.1
2015-Mar-04 Wed 0.81 0.81 0.777 0.79 ### ### ###
2015-Mar-03 Tue 0.77 0.81 0.77 0.81 ### ### 0.1
2015-Mar-02 Mon 0.76 0.775 0.76 0.775 ### ### 0.1
2015-Feb-27 Fri 0.76 0.77 0.75 0.755 23.1 23.1 ###
2015-Feb-26 Thu 0.78 0.785 ### 0.77 963,554 ### ### ### 0.1
2015-Feb-25 Wed 0.74 0.78 0.74 0.775 92.4 92.4 0.1
2015-Feb-24 Tue 0.72 0.755 0.72 0.75 3,122,529 ### ### ### ###
2015-Feb-23 Mon ### 0.72 ### ### 83.1 83.1 0.0
2015-Feb-20 Fri 0.71 0.72 ### 0.71 440,255 ### ### ### ###
2015-Feb-19 Thu 0.72 0.72 ### ### ### ### 0.0
2015-Feb-18 Wed 0.675 0.7 ### 0.7 ### ### ###
2015-Feb-17 Tue ### ### 0.675 ### 976,053 ### 73.7 73.7 0.0
2015-Feb-16 Mon 0.72 0.725 ### 0.72 218,874 79,341 68.8 68.8 ###
2015-Feb-13 Fri ### 0.74 0.7 ### 536,089 385,984 75.6 75.6 0.0
2015-Feb-12 Thu 0.7 ### ### 0.7 218,586 0 ### ### ###
2015-Feb-11 Wed 0.7 0.72 ### 0.7 ### ### ###
2015-Feb-10 Tue 0.7 0.7 0.687 0.7 218,884 ### 72.8 72.8 ###
2015-Feb-09 Mon 0.71 0.72 0.7 0.7 128,075 ### ### ### ###
2015-Feb-06 Fri ### ### ### ### 90.5 90.5 0.0
2015-Feb-05 Thu 0.682 ### ### ### 78.0 78.0 0.0
2015-Feb-04 Wed ### ### ### ### 247,223 0 19.0 19.0 0.0
2015-Feb-03 Tue ### ### ### ### 570,584 0 92.5 92.5 0.0
2015-Feb-02 Mon 0.655 ### 0.655 ### ### ### 0.0
2015-Jan-30 Fri ### ### ### ### ### ### 0.0
2015-Jan-29 Thu 0.652 ### ### ### 1,001,383 0 24.7 24.7 0.0
2015-Jan-28 Wed ### 0.655 ### 0.655 87.0 87.0 ###
2015-Jan-27 Tue ### ### 0.625 ### 150,541 47,044 ### ### 0.0
2015-Jan-23 Fri 0.625 0.655 ### ### ### ### 0.0
2015-Jan-22 Thu ### ### ### 0.625 80.1 80.1 0.0
2015-Jan-21 Wed ### ### ### ### ### ### 0.0
2015-Jan-20 Tue ### ### ### ### 139,151 0 17.5 17.5 0.0
2015-Jan-19 Mon 0.655 ### ### ### 27.2 27.2 0.0
2015-Jan-16 Fri ### ### 0.645 0.655 191,255 61,679 ### ### ###
2015-Jan-15 Thu ### ### ### ### 319,384 0 29.6 29.6 0.0
2015-Jan-14 Wed ### ### ### ### 313,523 0 29.7 29.7 0.0
2015-Jan-13 Tue ### ### ### ### 1,097,586 0 ### ### 0.0
2015-Jan-12 Mon 0.625 ### 0.625 ### 243,529 ### ### ### 0.0
2015-Jan-09 Fri ### ### ### ### 66.0 66.0 0.0
2015-Jan-08 Thu ### ### ### ### 157,848 0 ### ### 0.0
2015-Jan-07 Wed 0.645 ### ### ### 94,522 0 ### ### 0.0
2015-Jan-06 Tue ### ### ### 0.645 27.1 27.1 ###
2015-Jan-05 Mon ### ### ### ### 93.5 93.5 0.0
2015-Jan-02 Fri ### ### ### ### 70.0 70.0 0.0
2014-Dec-31 Wed ### ### ### ### 69.2 69.2 0.0
2014-Dec-30 Tue ### ### ### ### 489,222 0 78.4 78.4 0.0
2014-Dec-29 Mon ### ### 0.625 ### ### ### 0.0
2014-Dec-24 Wed ### ### ### ### 25,253 0 85.9 85.9 0.0
2014-Dec-23 Tue ### ### ### ### 34,622 0 82.9 82.9 0.0
2014-Dec-22 Mon ### ### ### ### 66,582 0 ### ### 0.0
2014-Dec-19 Fri ### 0.685 ### ### ### ### 0.0
2014-Dec-18 Thu 0.655 ### ### ### ### ### 0.0
2014-Dec-17 Wed 0.682 0.685 ### ### ### ### 0.0
2014-Dec-16 Tue ### ### ### ### 132,575 0 84.6 84.6 0.0
2014-Dec-15 Mon 0.685 ### ### ### 171,577 0 28.0 28.0 0.0
2014-Dec-12 Fri 0.7 0.71 ### 0.71 2,247,444 797,842 81.8 81.8 ###
2014-Dec-11 Thu ### ### ### ### ### ### 0.0
2014-Dec-10 Wed ### 0.72 ### ### ### ### 0.0
2014-Dec-09 Tue 0.72 0.72 ### 0.72 ### ### ###
2014-Dec-08 Mon ### 0.72 ### 0.72 85.8 85.8 ###
2014-Dec-05 Fri ### ### ### 0.7 16.2 16.2 ###
2014-Dec-04 Thu ### ### 0.7 ### 13.3 13.3 0.0
2014-Dec-03 Wed ### 0.75 0.7 0.725 1,895,626 1,374,328 87.2 87.2 ###
2014-Dec-02 Tue 0.72 0.72 0.7 0.72 ### ### ###
2014-Dec-01 Mon 0.725 0.73 0.685 0.72 221,542 156,740 ### ### ###
2014-Nov-28 Fri 0.7 0.725 ### 0.725 ### ### ###
2014-Nov-27 Thu 0.7 ### 0.685 0.7 ### ### ###
2014-Nov-26 Wed 0.71 ### 0.675 0.7 17.6 17.6 ###
2014-Nov-25 Tue ### ### 0.71 ### 317,221 ### ### ### 0.0
2014-Nov-24 Mon 0.7 0.72 0.7 ### 437,054 ### ### ### 0.0
2014-Nov-21 Fri ### 0.71 ### 0.7 84.3 84.3 ###
2014-Nov-20 Thu 0.71 0.71 ### ### 354,586 125,878 ### ### 0.0
2014-Nov-19 Wed 0.675 0.71 0.675 0.71 846,225 ### ### ### ###
2014-Nov-18 Tue ### ### ### ### ### ### 0.0
2014-Nov-17 Mon 0.73 0.73 0.685 0.72 ### ### ###
2014-Nov-14 Fri 0.76 0.77 0.745 0.755 24.9 24.9 ###
2014-Nov-13 Thu 0.76 0.77 0.745 0.77 85.4 85.4 0.1
2014-Nov-12 Wed 0.785 0.785 0.755 ### 17.1 17.1 0.0
2014-Nov-11 Tue 0.785 0.785 ### 0.785 ### ### ###
2014-Nov-10 Mon 0.785 0.79 ### 0.785 71.6 71.6 ###
2014-Nov-07 Fri 0.775 0.785 ### 0.785 354,820 ### 81.6 81.6 ###
2014-Nov-06 Thu 0.775 0.785 ### 0.78 339,585 133,287 ### ### 0.1
2014-Nov-05 Wed 0.76 0.78 0.76 0.78 ### ### 0.1
2014-Nov-04 Tue 0.77 0.78 0.75 0.755 ### ### ###
2014-Nov-03 Mon 0.75 0.77 0.745 0.77 ### ### 0.1
2014-Oct-31 Fri 0.75 0.757 0.745 0.75 ### ### ###
2014-Oct-30 Thu 0.76 0.78 0.745 0.75 22.0 22.0 ###
2014-Oct-29 Wed 0.79 ### 0.755 0.755 327,656 ### 7.1 7.1 ###
2014-Oct-28 Tue 0.785 0.8 0.782 0.79 80.0 80.0 ###
2014-Oct-27 Mon 0.81 ### 0.775 ### ### ### 0.0
2014-Oct-24 Fri 0.81 0.82 0.8 0.81 801,151 ### 68.7 68.7 0.1
2014-Oct-23 Thu 0.785 ### 0.78 0.79 79.2 79.2 ###
2014-Oct-22 Wed 0.76 0.785 0.76 0.785 1,054,650 ### 90.7 90.7 ###
2014-Oct-21 Tue 0.755 0.76 0.75 0.75 29.2 29.2 ###
2014-Oct-20 Mon 0.75 0.76 ### 0.75 398,947 ### ### ### ###
2014-Oct-17 Fri 0.76 0.76 0.72 0.73 ### ### 0.1
2014-Oct-16 Thu 0.76 0.77 0.745 0.76 526,426 ### 69.7 69.7 0.1
2014-Oct-15 Wed 0.775 0.775 0.77 0.77 317,982 245,641 ### ### 0.1
2014-Oct-14 Tue 0.77 0.78 0.77 0.77 817,254 633,371 ### ### 0.1
2014-Oct-13 Mon 0.775 0.78 0.76 0.77 29.0 29.0 0.1
2014-Oct-10 Fri 0.755 0.785 0.74 0.78 2,983,281 2,274,751 ### ### 0.1
2014-Oct-09 Thu 0.75 0.78 0.75 0.77 87.1 87.1 0.1
2014-Oct-08 Wed 0.71 ### ### ### 2,537,874 0 93.0 93.0 0.0
2014-Oct-07 Tue 0.74 0.745 ### 0.725 ### ### ###
2014-Oct-06 Mon 0.73 0.74 0.725 0.74 ### ### 0.1
2014-Oct-03 Fri ### 0.725 ### 0.725 93.9 93.9 ###
2014-Oct-02 Thu ### 0.7 ### 0.7 92.4 92.4 ###
2014-Oct-01 Wed ### ### ### ### ### ### 0.0
2014-Sep-30 Tue ### 0.685 ### ### 69.2 69.2 0.0
2014-Sep-29 Mon ### ### ### ### 337,729 0 ### ### 0.0
2014-Sep-26 Fri ### ### ### ### 402,024 0 24.1 24.1 0.0
2014-Sep-25 Thu ### ### ### ### 2,787,340 0 21.8 21.8 0.0
2014-Sep-24 Wed 0.72 0.722 ### 0.72 330,149 119,183 76.0 76.0 ###
2014-Sep-23 Tue 0.74 0.74 0.71 0.74 67.8 67.8 0.1
2014-Sep-22 Mon 0.72 0.75 0.72 0.745 94.2 94.2 ###
2014-Sep-19 Fri 0.7 0.725 ### 0.725 89.9 89.9 ###
2014-Sep-18 Thu ### ### ### ### ### ### 0.0
2014-Sep-17 Wed ### ### 0.645 ### 88.5 88.5 0.0
2014-Sep-16 Tue ### 0.685 0.625 ### 8.5 8.5 0.0
2014-Sep-15 Mon ### ### ### ### 76.5 76.5 0.0
2014-Sep-12 Fri 0.685 ### ### 0.675 ### ### 0.0
2014-Sep-11 Thu ### 0.7 ### ### 78.1 78.1 0.0
2014-Sep-10 Wed ### ### ### ### 0 0.0
2014-Sep-09 Tue ### ### ### ### 0 0.0
2014-Sep-08 Mon ### ### ### ### 97,470 0 ### ### 0.0
2014-Sep-05 Fri ### ### ### ### 15.6 15.6 0.0
2014-Sep-04 Thu ### ### ### ### 676,946 0 ### ### 0.0
2014-Sep-03 Wed 0.645 ### ### ### 515,442 0 ### ### 0.0
2014-Sep-02 Tue 0.645 ### ### ### 440,678 0 74.8 74.8 0.0
2014-Sep-01 Mon 0.645 0.652 ### ### 357,749 116,626 ### ### 0.0
2014-Aug-29 Fri ### ### ### 0.645 529,524 0 ### ### ###
2014-Aug-28 Thu ### ### ### ### 685,353 0 71.1 71.1 0.0
2014-Aug-27 Wed ### ### ### ### 82.0 82.0 0.0
2014-Aug-26 Tue ### ### 0.622 ### ### ### 0.0
2014-Aug-25 Mon ### ### ### 0.655 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 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 2026-04-05 20:01:10 thru 2026-04-05 20:01:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000