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 Fri 26-Mar-27 07:18:43 AM AEDT

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 4...

     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 26th March 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
2014-Aug-22 Fri ### ### ### ### 2,385,382 0 ### ### 0.0
2014-Aug-21 Thu ### 0.627 ### ### 1,765,983 ### ### ### 0.0
2014-Aug-20 Wed 0.56 ### 0.56 ### 2,569,371 719,423 96.5 96.5 0.0
2014-Aug-19 Tue 0.57 0.57 0.55 0.555 570,823 ### ### ### ###
2014-Aug-18 Mon 0.545 0.57 0.545 0.55 532,970 ### 79.6 79.6 ###
2014-Aug-15 Fri 0.54 0.55 ### 0.545 ### ### 0.0
2014-Aug-14 Thu 0.545 0.55 0.545 0.545 ### ### 0.0
2014-Aug-13 Wed 0.56 0.56 0.54 0.54 317,950 174,872 ### ### 0.0
2014-Aug-12 Tue 0.53 0.56 0.527 0.555 1,232,625 ### ### ### ###
2014-Aug-11 Mon 0.51 0.53 0.51 0.53 769,028 ### ### ### 0.0
2014-Aug-08 Fri 0.52 0.52 0.49 0.51 ### ### ###
2014-Aug-07 Thu 0.51 0.54 0.51 ### 80.4 80.4 0.0
2014-Aug-06 Wed 0.5 ### 0.5 ### 1,176,920 ### 83.3 83.3 0.0
2014-Aug-05 Tue 0.48 0.5 0.48 0.5 431,688 211,527 95.0 95.0 0.0
2014-Aug-04 Mon 0.48 0.485 0.475 0.475 ### ### ###
2014-Aug-01 Fri 0.48 0.487 0.475 0.475 366,079 176,083 ### ### ###
2014-Jul-31 Thu 0.485 0.49 0.48 0.48 ### ### 0.0
2014-Jul-30 Wed 0.49 0.49 0.485 0.49 ### ### ###
2014-Jul-29 Tue 0.48 0.49 0.48 0.49 86.1 86.1 ###
2014-Jul-28 Mon ### 0.5 0.485 0.485 18.2 18.2 0.0
2014-Jul-25 Fri ### ### 0.485 ### 44,249 ### 70.6 70.6 0.0
2014-Jul-24 Thu 0.49 0.5 0.485 ### 721,979 355,574 ### ### 0.0
2014-Jul-23 Wed ### 0.49 0.46 0.49 1,183,579 ### 93.2 93.2 ###
2014-Jul-22 Tue 0.46 0.46 0.46 0.46 ### ### 0.0
2014-Jul-21 Mon 0.46 0.47 0.45 ### 80.6 80.6 0.0
2014-Jul-18 Fri 0.445 0.45 0.445 0.45 77.5 77.5 0.0
2014-Jul-17 Thu 0.46 0.46 0.445 0.445 10.3 10.3 ###
2014-Jul-16 Wed 0.455 ### 0.45 ### 86.9 86.9 0.0
2014-Jul-15 Tue 0.455 0.455 0.445 0.445 ### ### ###
2014-Jul-14 Mon 0.445 0.455 0.445 0.455 208,742 ### 89.1 89.1 0.0
2014-Jul-11 Fri 0.44 0.45 0.44 0.45 191,442 ### ### ### 0.0
2014-Jul-10 Thu 0.455 0.46 0.44 0.44 185,080 83,286 10.9 10.9 ###
2014-Jul-09 Wed 0.455 0.455 0.45 0.455 76.0 76.0 0.0
2014-Jul-08 Tue 0.46 0.46 0.45 0.46 92,488 42,082 ### ### 0.0
2014-Jul-07 Mon 0.47 0.47 0.46 0.47 ### ### ###
2014-Jul-04 Fri 0.45 0.47 0.445 0.47 90.6 90.6 ###
2014-Jul-03 Thu 0.44 0.45 0.44 0.445 ### ### ###
2014-Jul-02 Wed 0.44 0.455 ### ### 514,020 ### ### ### 0.0
2014-Jul-01 Tue 0.45 0.455 0.44 0.445 ### ### ###
2014-Jun-30 Mon 0.46 0.46 0.445 0.45 204,322 92,455 ### ### 0.0
2014-Jun-27 Fri 0.45 0.46 0.45 0.46 723,623 329,248 86.9 86.9 0.0
2014-Jun-26 Thu 0.42 0.45 0.42 0.445 1,155,242 ### 92.2 92.2 ###
2014-Jun-25 Wed ### 0.42 0.41 ### ### ### 0.0
2014-Jun-24 Tue ### ### 0.41 ### 288,686 59,180 72.9 72.9 0.0
2014-Jun-23 Mon 0.4 ### 0.4 ### ### ### 0.0
2014-Jun-20 Fri ### 0.4 ### ### ### ### 0.0
2014-Jun-19 Thu 0.385 0.385 0.385 0.385 ### ### 0.0
2014-Jun-18 Wed ### 0.385 ### 0.385 274,629 ### ### ### 0.0
2014-Jun-17 Tue 0.385 0.385 ### ### 142,876 ### ### ### 0.0
2014-Jun-16 Mon 0.385 0.385 0.375 0.385 180,520 ### ### ### 0.0
2014-Jun-13 Fri ### 0.385 0.375 0.385 83.3 83.3 0.0
2014-Jun-12 Thu ### ### 0.385 0.385 ### ### 0.0
2014-Jun-11 Wed ### ### ### ### ### ### 0.0
2014-Jun-10 Tue ### ### ### ### 219,243 0 76.1 76.1 0.0
2014-Jun-06 Fri ### ### 0.385 0.385 127,056 24,458 ### ### 0.0
2014-Jun-05 Thu ### ### ### ### 15.6 15.6 0.0
2014-Jun-04 Wed 0.385 0.385 0.385 0.385 79.9 79.9 0.0
2014-Jun-03 Tue 0.4 0.4 ### ### ### ### 0.0
2014-Jun-02 Mon ### ### ### ### 42,340 0 70.7 70.7 0.0
2014-May-30 Fri 0.4 ### ### ### ### ### 0.0
2014-May-29 Thu 0.4 0.4 ### 0.4 3,878 775 ### ### 0.0
2014-May-28 Wed 0.4 ### ### ### ### ### 0.0
2014-May-27 Tue 0.4 ### ### ### ### ### 0.0
2014-May-26 Mon 0.4 0.4 0.4 0.4 113,979 ### 70.4 70.4 0.0
2014-May-23 Fri 0.4 0.4 ### ### 165,940 33,188 11.5 11.5 0.0
2014-May-22 Thu 0.4 0.4 0.4 0.4 67.2 67.2 0.0
2014-May-21 Wed 0.4 0.4 0.4 0.4 350,629 140,251 ### ### 0.0
2014-May-20 Tue 0.4 0.41 0.4 0.4 159,087 ### ### ### 0.0
2014-May-19 Mon 0.4 0.4 0.4 0.4 80.8 80.8 0.0
2014-May-16 Fri ### ### ### 0.4 169,883 0 ### ### 0.0
2014-May-15 Thu 0.4 0.4 ### ### 51,543 ### 14.4 14.4 0.0
2014-May-14 Wed ### ### ### 0.41 ### ### ###
2014-May-13 Tue 0.4 ### 0.4 ### 91.6 91.6 0.0
2014-May-12 Mon ### 0.4 ### ### ### ### 0.0
2014-May-09 Fri ### ### 0.385 0.385 32,443 6,245 19.3 19.3 0.0
2014-May-08 Thu ### ### 0.385 0.385 12.2 12.2 0.0
2014-May-07 Wed 0.4 0.4 ### ### 22,970 ### 22.3 22.3 0.0
2014-May-06 Tue ### ### ### 0.4 ### ### 0.0
2014-May-05 Mon ### ### ### ### 684,154 0 93.2 93.2 0.0
2014-May-02 Fri 0.375 0.4 ### 0.385 863,372 172,674 ### ### 0.0
2014-May-01 Thu ### ### ### ### 81.8 81.8 0.0
2014-Apr-30 Wed ### ### ### ### 73.0 73.0 0.0
2014-Apr-29 Tue ### ### ### ### 27,752 0 30.9 30.9 0.0
2014-Apr-28 Mon ### ### ### ### 163,356 0 24.6 24.6 0.0
2014-Apr-24 Thu 0.375 0.375 ### ### 16.4 16.4 0.0
2014-Apr-23 Wed ### ### ### ### ### ### 0.0
2014-Apr-22 Tue ### ### ### ### 61,758 0 21.5 21.5 0.0
2014-Apr-17 Thu ### ### ### ### 344,685 0 ### ### 0.0
2014-Apr-16 Wed ### ### 0.355 ### 88.5 88.5 0.0
2014-Apr-15 Tue ### ### 0.345 0.355 ### ### 0.0
2014-Apr-14 Mon ### ### ### ### 328,350 0 25.4 25.4 0.0
2014-Apr-11 Fri ### ### ### ### 21.0 21.0 0.0
2014-Apr-10 Thu ### ### ### ### 95,821 0 ### ### 0.0
2014-Apr-09 Wed ### 0.385 ### ### 352,752 ### ### ### 0.0
2014-Apr-08 Tue 0.375 0.375 ### ### 14.2 14.2 0.0
2014-Apr-07 Mon ### 0.385 0.375 0.375 204,378 ### 21.0 21.0 ###
2014-Apr-04 Fri ### 0.385 ### ### 70.5 70.5 0.0
2014-Apr-03 Thu 0.375 0.385 0.375 ### 85.5 85.5 0.0
2014-Apr-02 Wed ### ### ### ### 224,382 0 89.8 89.8 0.0
2014-Apr-01 Tue ### 0.375 ### ### ### ### 0.0
2014-Mar-31 Mon ### ### ### ### 138,779 0 ### ### 0.0
2014-Mar-28 Fri ### ### ### ### 164,881 0 80.7 80.7 0.0
2014-Mar-27 Thu ### ### ### ### 315,482 0 14.9 14.9 0.0
2014-Mar-26 Wed ### 0.385 ### ### 72.3 72.3 0.0
2014-Mar-25 Tue ### ### ### ### ### ### 0.0
2014-Mar-24 Mon 0.385 0.385 ### 0.385 258,955 49,848 67.6 67.6 0.0
2014-Mar-21 Fri 0.385 0.385 0.385 0.385 67.5 67.5 0.0
2014-Mar-20 Thu 0.385 0.385 0.385 0.385 79.9 79.9 0.0
2014-Mar-19 Wed ### ### 0.385 0.385 63,923 ### ### ### 0.0
2014-Mar-18 Tue ### ### ### ### ### ### 0.0
2014-Mar-17 Mon ### ### ### ### 99,949 0 ### ### 0.0
2014-Mar-14 Fri 0.385 ### 0.385 ### ### ### 0.0
2014-Mar-13 Thu ### ### 0.385 0.385 92,350 17,777 15.5 15.5 0.0
2014-Mar-12 Wed ### ### 0.385 0.385 ### ### 0.0
2014-Mar-11 Tue ### ### 0.4 0.4 ### ### 0.0
2014-Mar-10 Mon 0.4 0.41 0.4 0.41 89.0 89.0 ###
2014-Mar-07 Fri 0.4 ### 0.4 ### 191,159 ### 79.1 79.1 0.0
2014-Mar-06 Thu 0.4 0.4 0.4 0.4 ### ### 0.0
2014-Mar-05 Wed ### 0.41 0.4 0.4 ### ### 0.0
2014-Mar-04 Tue ### 0.41 0.4 0.4 ### ### 0.0
2014-Mar-03 Mon ### ### ### ### ### ### 0.0
2014-Feb-28 Fri ### 0.4 0.385 ### 254,371 99,840 ### ### 0.0
2014-Feb-27 Thu ### 0.42 0.4 0.4 ### ### 0.0
2014-Feb-26 Wed ### 0.41 ### ### 138,470 28,386 ### ### 0.0
2014-Feb-25 Tue ### ### ### ### 76.7 76.7 0.0
2014-Feb-24 Mon ### ### ### 0.4 ### ### 0.0
2014-Feb-21 Fri 0.42 0.43 0.42 0.42 70.2 70.2 ###
2014-Feb-20 Thu 0.42 0.43 0.42 0.42 70.6 70.6 ###
2014-Feb-19 Wed 0.43 0.43 0.42 0.42 303,880 129,149 ### ### ###
2014-Feb-18 Tue 0.425 ### 0.425 0.43 151,240 ### ### ### ###
2014-Feb-17 Mon 0.43 ### 0.425 0.425 ### ### ###
2014-Feb-14 Fri 0.425 0.44 0.425 0.425 392,977 ### ### ### ###
2014-Feb-13 Thu 0.43 0.43 0.41 0.43 821,574 ### 70.8 70.8 ###
2014-Feb-12 Wed 0.455 0.46 ### ### 7.0 7.0 0.0
2014-Feb-11 Tue 0.46 ### 0.455 0.46 211,549 48,127 67.9 67.9 0.0
2014-Feb-10 Mon 0.485 0.485 0.44 0.455 ### ### 0.0
2014-Feb-07 Fri 0.49 ### 0.485 ### 978,327 237,244 73.1 73.1 0.0
2014-Feb-06 Thu 0.475 0.49 0.475 0.49 ### ### ###
2014-Feb-05 Wed 0.475 0.482 0.47 0.48 ### ### 0.0
2014-Feb-04 Tue ### 0.475 ### 0.475 237,725 56,459 87.3 87.3 ###
2014-Feb-03 Mon 0.47 0.475 ### 0.475 210,927 ### ### ### ###
2014-Jan-31 Fri 0.47 0.47 0.46 0.47 140,185 65,186 69.3 69.3 ###
2014-Jan-30 Thu 0.455 0.475 0.455 0.475 ### ### ###
2014-Jan-29 Wed ### ### 0.455 0.455 120,954 ### ### ### 0.0
2014-Jan-28 Tue 0.46 0.46 0.445 0.445 ### ### ###
2014-Jan-24 Fri 0.47 0.48 0.47 0.48 909,480 ### 86.7 86.7 0.0
2014-Jan-23 Thu 0.475 0.49 0.475 0.485 401,279 ### ### ### 0.0
2014-Jan-22 Wed 0.48 0.48 0.47 0.475 230,456 ### ### ### ###
2014-Jan-21 Tue 0.49 0.5 0.47 0.47 7.6 7.6 ###
2014-Jan-20 Mon 0.46 0.49 0.46 0.485 ### ### 0.0
2014-Jan-17 Fri 0.455 0.47 0.455 0.46 504,140 ### 80.2 80.2 0.0
2014-Jan-16 Thu 0.44 0.455 0.44 0.455 89.2 89.2 0.0
2014-Jan-15 Wed 0.43 0.445 0.43 0.44 86.0 86.0 ###
2014-Jan-14 Tue 0.44 0.445 0.425 0.445 86.5 86.5 ###
2014-Jan-13 Mon 0.46 0.46 0.44 0.445 10.9 10.9 ###
2014-Jan-10 Fri 0.445 0.475 0.445 0.46 ### ### 0.0
2014-Jan-09 Thu 0.45 0.45 0.44 0.445 18.0 18.0 ###
2014-Jan-08 Wed 0.44 0.45 ### 0.45 322,528 ### ### ### 0.0
2014-Jan-07 Tue 0.44 0.45 0.43 0.445 410,175 180,477 ### ### ###
2014-Jan-06 Mon ### 0.45 ### 0.45 1,472,848 ### ### ### 0.0
2014-Jan-03 Fri 0.4 0.41 0.4 0.4 74.0 74.0 0.0
2014-Jan-02 Thu ### ### 0.4 0.4 16.2 16.2 0.0
2013-Dec-31 Tue 0.4 0.41 0.4 0.41 101,320 ### ### ### ###
2013-Dec-30 Mon 0.4 ### 0.4 0.4 112,579 ### ### ### 0.0
2013-Dec-27 Fri 0.4 ### 0.4 0.4 55,575 ### ### ### 0.0
2013-Dec-24 Tue 0.4 ### ### ### 118,128 0 15.6 15.6 0.0
2013-Dec-23 Mon 0.4 0.41 0.4 0.41 190,426 77,122 85.5 85.5 ###
2013-Dec-20 Fri 0.41 0.41 0.4 0.4 288,259 116,744 13.7 13.7 0.0
2013-Dec-19 Thu 0.41 0.41 0.41 0.41 39,771 ### ### ### ###
2013-Dec-18 Wed ### 0.42 ### ### 15.0 15.0 0.0
2013-Dec-17 Tue 0.42 0.42 ### ### 100,345 21,072 25.7 25.7 0.0
2013-Dec-16 Mon 0.42 0.42 ### ### 19.8 19.8 0.0
2013-Dec-13 Fri ### 0.42 ### 0.42 400,985 ### 87.6 87.6 ###
2013-Dec-12 Thu 0.41 0.41 0.41 0.41 ### ### ###
2013-Dec-11 Wed 0.41 ### ### ### ### ### 0.0
2013-Dec-10 Tue ### 0.42 ### ### 178,883 ### ### ### 0.0
2013-Dec-09 Mon 0.42 0.42 0.41 0.41 168,080 69,753 19.1 19.1 ###
2013-Dec-06 Fri ### 0.42 ### 0.42 80.1 80.1 ###
2013-Dec-05 Thu ### 0.425 0.41 0.42 539,080 ### ### ### ###
2013-Dec-04 Wed ### ### 0.41 ### 143,771 29,473 ### ### 0.0
2013-Dec-03 Tue 0.42 0.425 ### ### 294,271 ### ### ### 0.0
2013-Dec-02 Mon 0.44 0.46 0.42 0.42 1,498,089 659,159 10.1 10.1 ###
2013-Nov-29 Fri ### 0.445 ### ### 98.9 98.9 0.0
2013-Nov-28 Thu ### ### ### ### 118,170 0 89.0 89.0 0.0
2013-Nov-27 Wed ### ### ### ### ### ### 0.0
2013-Nov-26 Tue ### 0.375 ### 0.375 ### ### ###
2013-Nov-25 Mon 0.375 0.375 ### 0.375 172,980 ### 75.0 75.0 ###
2013-Nov-22 Fri ### 0.375 ### ### ### ### 0.0
2013-Nov-21 Thu ### ### ### ### 86,242 0 ### ### 0.0
2013-Nov-20 Wed 0.375 0.375 ### ### 378,129 ### 9.9 9.9 0.0
2013-Nov-19 Tue ### 0.385 0.375 0.375 232,270 ### ### ### ###
2013-Nov-18 Mon 0.385 ### ### ### 27.6 27.6 0.0


<< 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 2026-03-27 07:18:43 thru 2026-03-27 07:18:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000