Stock Trading: www.OzSuper.com LogoNew 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 2018-02-21 09:56:19 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(OST) ONESTEEL LIMITED Daily Prices...

     Prev Section TOC    Company Info for OST    Basic Next Section


Company Details for (OST) ONESTEEL LIMITED

Listing CodeOST
Listing NameONESTEEL LIMITED
GICS SectorMaterials
ISIN NameONESTEEL LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000OST6


Maximum Price date available .. Monday 19th February 2018
Latest price with VOLUME for OST .. Friday 29th June 2012

OST is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for OST    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (OST) ONESTEEL LIMITED
DateOpenHighLowCloseVolume
2012-06-29############13033721
2012-06-280.8250.83###0.81###
2012-06-270.830.840.8###7408280
2012-06-260.850.860.8250.845803547
2012-06-250.8750.8750.8450.864909355
2012-06-22###0.880.850.877215744
2012-06-210.9450.9450.870.88###
2012-06-200.975############
2012-06-19############6509953
2012-06-18############10083685
2012-06-150.870.9250.8550.925###
2012-06-14#########0.86###
2012-06-13###############
2012-06-12###############
2012-06-08######0.89######
2012-06-07###############
2012-06-06###############
2012-06-050.945######0.9558993350
2012-06-040.945############
2012-06-01######1###12070325
2012-05-31#########1.05517403181
2012-05-30######0.985###14932756
2012-05-290.955############
2012-05-28###############
2012-05-250.945###0.89######
2012-05-24###############
2012-05-23###0.985#########
2012-05-22######0.9751###
2012-05-21######0.89###18950243
2012-05-181###0.88######
2012-05-17######1######
2012-05-16###1.0250.9750.97519405723
2012-05-15############23787426
2012-05-14############11369243
2012-05-11#########1.1756137543
2012-05-10###1.2###1.2###
2012-05-09############24148723
2012-05-081.2451.271.175###18255256
2012-05-071.261.2751.21.22513028723
2012-05-041.3451.345######5632789
2012-05-03######1.345###4934055
2012-05-02###############
2012-05-01###1.375###1.34513074752
2012-04-30###1.325#########
2012-04-27############16398173
2012-04-26############12528084
2012-04-241.285###1.271.27510406174
2012-04-23###############
2012-04-201.261.3451.26######
2012-04-191.251.2751.225######
2012-04-18######1.1751.23###
2012-04-17###1.21#########
2012-04-161.185#########4949843
2012-04-13###1.21#########
2012-04-121.1851.2######7449484
2012-04-11###1.185######8598577
2012-04-101.251.251.2######
2012-04-051.251.2571.2251.249329080
2012-04-041.2551.271.25######
2012-04-031.2751.281.2551.2710794675
2012-04-021.2751.2851.25###14535480
2012-03-301.2251.281.211.2423147645
2012-03-291.2451.261.221.225###
2012-03-28###1.27###1.255###
2012-03-271.241.25###1.239321158
2012-03-261.261.2751.2######
2012-03-23###1.285###1.2525316882
2012-03-22######1.1451.18514848257
2012-03-21###1.177#########
2012-03-20###1.21#########
2012-03-191.21.225######15217849
2012-03-161.2######1.185###
2012-03-151.175###1.125###23678121
2012-03-14############20990383
2012-03-13######1.075######
2012-03-12#########1.085###
2012-03-091.055###1.045######
2012-03-08###############
2012-03-07###10.955###13470752
2012-03-06###############
2012-03-05#########1.04512581226
2012-03-02#########1.075###
2012-03-011.0451.085#########
2012-02-29###############
2012-02-28###############
2012-02-27###############
2012-02-24###1.145###1.02550085673
2012-02-230.9551.155#########
2012-02-22######0.825######
2012-02-21###0.850.7850.82###
2012-02-200.740.750.7250.7314729842
2012-02-170.7250.760.7250.74520436977
2012-02-160.7250.730.710.7125600775
2012-02-150.750.760.730.7315173050
2012-02-140.7750.7750.740.75###
2012-02-130.780.7850.7550.77513842127
2012-02-10###0.785###0.77###
2012-02-090.810.810.750.7523334871
2012-02-080.780.810.775######
2012-02-07###0.80.730.77524984527
2012-02-060.725######0.73###
2012-02-030.730.730.710.717445424
2012-02-020.740.7450.710.725###
2012-02-010.73###0.720.72511592687
2012-01-310.770.7750.730.74###
2012-01-300.780.80.76######
2012-01-270.8250.830.780.78###
2012-01-25###0.840.82###5535178
2012-01-240.84###0.830.835223622
2012-01-23###0.8550.8220.845948246
2012-01-20###0.8850.8250.8510594043
2012-01-190.8450.8850.810.85524228345
2012-01-180.7750.830.760.82###
2012-01-170.7250.770.72###16506180
2012-01-160.710.73###0.716415940
2012-01-13###0.780.720.7214102172
2012-01-120.740.77###0.7559221821
2012-01-110.720.75###0.7313652925
2012-01-10###0.72###0.71###
2012-01-090.7250.73###0.7###
2012-01-060.740.750.720.72###
2012-01-050.740.7450.720.746188229
2012-01-040.725###0.7250.7458768676
2012-01-03###0.72###0.714088959
2011-12-30#########0.73576721
2011-12-29######0.6750.7###
2011-12-280.750.7750.7250.73###
2011-12-23###0.780.730.7512459155
2011-12-220.6550.7550.6450.7516162476
2011-12-21###0.685######9544740
2011-12-20###0.675######13249047
2011-12-190.750.755###0.67515342721
2011-12-160.770.770.745###7716222
2011-12-150.7750.80.760.7713286359
2011-12-140.785###0.770.775###
2011-12-130.80.80.780.785###
2011-12-12###############
2011-12-090.840.840.80.818002282
2011-12-080.8550.860.840.845###
2011-12-070.85###0.840.866328385
2011-12-060.850.870.8450.856508175
2011-12-050.840.86###0.86###
2011-12-020.8450.8450.810.84###
2011-12-01###0.870.840.845###
2011-11-300.825######0.82515271023
2011-11-29###0.850.8250.84###
2011-11-280.825######0.8110945048
2011-11-25###0.8250.79###12123129
2011-11-240.75###0.7450.7921477771
2011-11-23######0.760.77###
2011-11-220.880.890.820.83###
2011-11-21######0.925######
2011-11-180.9750.985######4934677
2011-11-171###0.9751###
2011-11-16############7465882
2011-11-15######1######
2011-11-14###1.045#########
2011-11-11###1.025#########
2011-11-10############13059388
2011-11-09###10.945######
2011-11-08############9409348
2011-11-07###0.985#########
2011-11-040.9750.975######20887970
2011-11-03######0.9450.945###
2011-11-02######0.9850.985###
2011-11-011.22###1.21.26502156
2011-10-311.261.271.231.237186971
2011-10-28######1.2551.27###
2011-10-271.26###1.261.268871543
2011-10-261.231.2551.21######
2011-10-25######1.2551.2555800642
2011-10-241.261.281.251.284799120
2011-10-211.26###1.23###4137541
2011-10-20###1.271.231.245###
2011-10-19######1.2551.27###
2011-10-18######1.281.28###
2011-10-17###1.3551.325######
2011-10-14############4292288
2011-10-131.355#########7950171
2011-10-12######1.325######
2011-10-11######1.355###5916172
2011-10-10######1.29###10997545
2011-10-071.291.3451.285######
2011-10-06###1.275#########
2011-10-05###1.185#########
2011-10-04###############
2011-10-031.221.225######4496420
2011-09-301.2551.271.2251.246904246
2011-09-291.26######1.26###
2011-09-28#########1.275###
2011-09-27###1.25###1.237442343
2011-09-26###1.24#########
2011-09-23###1.255###1.21###
2011-09-221.25###1.231.2310045578
2011-09-21######1.2551.28###
2011-09-201.2851.2851.261.27###
2011-09-19###1.3451.281.29###
2011-09-16###############
2011-09-15###1.3251.2551.2612051247
2011-09-14######1.271.286909453
2011-09-13###1.345######7291745
2011-09-12############6019659
2011-09-091.4251.425######6743688
2011-09-081.4751.4751.411.425###
2011-09-071.411.45###1.447249747
2011-09-061.41.4###1.3758645082
2011-09-051.471.481.411.43###
2011-09-021.541.545###1.52###
2011-09-011.521.581.511.559032555
2011-08-31######1.461.58703457
2011-08-301.51.511.4851.49###
2011-08-291.441.4751.441.47###
2011-08-26######1.425######
2011-08-251.4451.451.42###6572680
2011-08-241.441.455###1.4110570120
2011-08-231.3451.41###1.41###
2011-08-22###1.375#########
2011-08-19###1.385#########
2011-08-181.4751.475###1.42510663846
2011-08-171.47###1.45###14196344
2011-08-161.4451.511.431.4515440052
2011-08-15###1.4451.385######
2011-08-121.411.42#########
2011-08-11###1.421.375######
2011-08-101.45###1.421.455###
2011-08-09###1.421.2851.4###
2011-08-081.451.485######13849478
2011-08-051.481.5251.451.5###
2011-08-04############14800841
2011-08-031.675############
2011-08-021.771.77###1.746465659
2011-08-01######1.781.796258141
2011-07-291.7751.781.75###8666786
2011-07-281.83###1.781.7910428672
2011-07-27######1.861.86###
2011-07-261.87######1.925###
2011-07-25######1.8551.86###
2011-07-22###1.9451.89######
2011-07-21######1.8751.884560478
2011-07-20######1.89###6390053
2011-07-191.851.8851.841.875682749
2011-07-181.89###1.851.875###
2011-07-15######1.8751.8855568882
2011-07-14######1.89######
2011-07-13###1.955#########
2011-07-12######1.875######
2011-07-11###############
2011-07-08######2######
2011-07-07############9254785
2011-07-06###############
2011-07-05###1.945#########
2011-07-04############12213858
2011-07-011.871.881.831.84###
2011-06-301.811.87###1.85###
2011-06-29###1.781.761.78###
2011-06-281.771.7751.741.755###
2011-06-271.771.781.751.7554659225
2011-06-24######1.785######
2011-06-23######1.781.795155285
2011-06-221.8###1.7851.796913826
2011-06-211.751.791.751.78###
2011-06-201.7751.7851.731.7310059428
2011-06-171.78###1.7751.7858436385
2011-06-161.79############
2011-06-151.8251.85###1.826502675
2011-06-141.81.861.7851.859802146
2011-06-101.8551.875###1.82###
2011-06-091.781.8551.77###8934626
2011-06-081.81.821.7751.795123825
2011-06-071.76###1.75######
2011-06-06###1.821.771.7856805858
2011-06-031.831.845###1.816173629
2011-06-021.851.861.8251.837106385
2011-06-011.89######1.896932827
2011-05-311.87###1.871.885###
2011-05-30######1.861.876551221
2011-05-271.85###1.84######
2011-05-261.761.8551.761.845###
2011-05-251.79###1.741.75###
2011-05-24######1.781.7857978651
2011-05-231.841.841.791.8114359147
2011-05-20######1.86###8184270
2011-05-19###############
2011-05-18############12622774
2011-05-171.885###1.885######
2011-05-16######1.881.888490885
2011-05-131.9552######14930448
2011-05-122###1.955###12275851
2011-05-11###############
2011-05-10############18036085
2011-05-09###2.2######7824575
2011-05-06###############
2011-05-05############8746426
2011-05-04############10690973
2011-05-03############17869047
2011-05-02############14112042
2011-04-29###############
2011-04-282.262.27######12292283
2011-04-27######2.262.27###
2011-04-21######2.28###5191872
2011-04-202.28###2.262.2810187881
2011-04-192.282.292.252.277574082
2011-04-18######2.29###11110641
2011-04-15###############
2011-04-14###############
2011-04-13############8965059
2011-04-12###2.4#########
2011-04-112.442.442.42.426621457
2011-04-082.432.462.422.44###
2011-04-072.492.492.432.44###
2011-04-062.522.532.462.47###
2011-04-052.522.552.52.5113267885
2011-04-042.452.522.452.5###
2011-04-012.442.462.432.464618945
2011-03-312.452.472.422.44###
2011-03-302.462.492.442.45###
2011-03-292.482.482.422.449056355
2011-03-282.512.522.462.476642285
2011-03-252.452.542.452.51###
2011-03-242.412.452.412.447172243
2011-03-232.412.42#########
2011-03-222.452.472.42.427673128
2011-03-212.412.44###2.438769345
2011-03-182.422.452.42.4117109924
2011-03-17###2.42#########
2011-03-16###2.48#########
2011-03-152.442.442.26###14268941
2011-03-142.422.48###2.44###
2011-03-11###2.44###2.4###
2011-03-102.522.55###2.4215491085
2011-03-092.59###2.522.538007242
2011-03-082.582.592.542.577256322
2011-03-07######2.58###5892589
2011-03-04###############
2011-03-03######2.59######
2011-03-02###############
2011-03-012.742.75#########
2011-02-282.752.77###2.7###
2011-02-252.782.82.732.7610768586
2011-02-242.832.872.82.8113482284
2011-02-232.82.882.792.86###
2011-02-22###32.822.84###
2011-02-213############
2011-02-18############21062825
2011-02-17############8975848
2011-02-162.88###2.86######
2011-02-152.792.852.772.856165357
2011-02-142.792.842.772.81###
2011-02-112.732.782.732.76###
2011-02-102.732.752.722.754180045
2011-02-092.792.792.732.74###
2011-02-082.82.82.752.77###
2011-02-072.782.792.762.787352489
2011-02-042.722.772.712.75###
2011-02-032.742.742.712.72###
2011-02-022.782.782.722.73###
2011-02-012.732.752.712.735300150
2011-01-312.762.762.722.728135045
2011-01-282.82.812.772.7913740872
2011-01-272.792.82.772.78###
2011-01-252.762.792.742.7611871178
2011-01-242.772.772.72.7410114458
2011-01-212.812.822.732.74###
2011-01-202.832.842.82.81###
2011-01-192.83###2.782.8723606982
2011-01-182.752.82.72.79###
2011-01-172.762.772.722.7310196743
2011-01-142.732.752.722.7413741970
2011-01-13###2.71###2.713219944
2011-01-122.59###2.58###15244723
2011-01-112.582.582.532.56###
2011-01-102.582.592.552.584442757
2011-01-07######2.582.59###
2011-01-06######2.59###2358927
2011-01-05###############
2011-01-04############10514578
2010-12-31######2.592.59###
2010-12-30############4507950
2010-12-29###############
2010-12-24######2.59######
2010-12-23######2.59###6356023
2010-12-22######2.58###4459623
2010-12-21######2.57###11426850
2010-12-20######2.562.58###
2010-12-17###2.7#########
2010-12-162.712.71######9668941
2010-12-15###2.73###2.7###
2010-12-14###############
2010-12-13###############
2010-12-10############8930387
2010-12-09###############
2010-12-08###############
2010-12-07###############
2010-12-06############10064328
2010-12-032.55###2.552.5911811043
2010-12-022.522.532.52.52###
2010-12-012.52.522.462.48###
2010-11-302.512.562.52.59013148
2010-11-292.482.532.472.525964251
2010-11-262.532.552.482.48###
2010-11-252.572.592.512.52###
2010-11-242.482.552.472.5510770249
2010-11-232.572.572.492.5###
2010-11-222.572.582.532.58###
2010-11-19######2.552.55###
2010-11-18######2.58###8598674
2010-11-17######2.582.5912799046
2010-11-162.712.73######20314970
2010-11-152.722.832.72.74###
2010-11-12###2.75###2.74###
2010-11-112.572.72.56######
2010-11-102.572.592.542.557573850
2010-11-09######2.542.5714955383
2010-11-08###############
2010-11-052.722.73#########
2010-11-042.732.74#########
2010-11-032.732.772.712.72###
2010-11-022.712.732.72.73###
2010-11-012.72.762.72.734329049
2010-10-292.72.7###2.710942847
2010-10-282.732.74###2.71###
2010-10-272.732.79###2.73###
2010-10-26###2.77###2.74###
2010-10-25###2.72#########
2010-10-222.712.72######6194541
2010-10-212.782.782.72.718155124
2010-10-20###2.77###2.7712662075
2010-10-192.752.772.732.748422787
2010-10-182.772.792.742.76###
2010-10-152.832.842.782.78###
2010-10-142.842.862.812.85###
2010-10-132.832.852.772.831247545
2010-10-122.882.892.812.82###
2010-10-11############8376020
2010-10-082.88###2.862.88###
2010-10-07############13080050
2010-10-06############14551785
2010-10-05######2.88######
2010-10-04###############
2010-10-01###############
2010-09-30###############
2010-09-29############5788222
2010-09-28######3###5780228
2010-09-27######3######
2010-09-24###3######4713141
2010-09-23###############
2010-09-22############4575786
2010-09-21############4273350
2010-09-20######3###3099649
2010-09-17############6983942
2010-09-16###############
2010-09-15###############
2010-09-14###############
2010-09-13######3######
2010-09-10###3#########
2010-09-09######2.89###12119388
2010-09-08######2.852.86###
2010-09-07###############
2010-09-06###############
2010-09-03############4856657
2010-09-02###############
2010-09-012.8932.88###10686276
2010-08-312.87###2.842.88###
2010-08-302.87###2.86######
2010-08-272.82.832.782.82###
2010-08-262.832.872.792.83###
2010-08-252.852.862.82.82###
2010-08-242.882.892.832.8713111520
2010-08-232.89###2.892.898623822
2010-08-20######2.852.88###
2010-08-193#########16196253
2010-08-18###############
2010-08-17###############
2010-08-16###3.2#########
2010-08-13############5918244
2010-08-12###############
2010-08-11############7930455
2010-08-103.223.24#########
2010-08-09###3.21###3.2###
2010-08-06############5596549
2010-08-05###3.2######7089123
2010-08-04###############
2010-08-03############5140573
2010-08-02###############
2010-07-30############8924127
2010-07-29############5616952
2010-07-28######3######
2010-07-27############4538383
2010-07-26############6938254
2010-07-23###############
2010-07-222.85###2.84###7490156
2010-07-212.87###2.862.88###
2010-07-202.82.862.782.84###
2010-07-192.812.832.82.823503980
2010-07-16######2.842.868243721
2010-07-15######2.88######
2010-07-14######2.89###13625550
2010-07-13######2.89###9939381
2010-07-12#########36560679
2010-07-09######2.89######
2010-07-08######2.85###8101750
2010-07-072.89###2.82.85###
2010-07-062.832.892.762.879995728
2010-07-052.89###2.852.874464926
2010-07-02######2.87###9079177
2010-07-01######2.85###12859341
2010-06-30###############
2010-06-29###############
2010-06-28###############
2010-06-25###3.21#########
2010-06-243.28###3.213.237150857
2010-06-233.243.263.23.22###
2010-06-22######3.253.287614920
2010-06-21######3.25###7376375
2010-06-18###3.23###3.24136088
2010-06-17###3.2######10544627
2010-06-16###3.21###3.211027441
2010-06-15###############
2010-06-11###############
2010-06-10############6125985
2010-06-09############7238751
2010-06-08###############
2010-06-0733######6843381
2010-06-04############4030089
2010-06-03############5999387
2010-06-02############4839474
2010-06-01###3.2######7227255
2010-05-31###3.24###3.25328250
2010-05-28###3.22###3.228200543
2010-05-27###############
2010-05-26############12085571
2010-05-25###32.872.897265985
2010-05-24############12715989
2010-05-212.85###2.81###9886050
2010-05-20############7093287
2010-05-193.23.2######5920947
2010-05-183.29######3.22###
2010-05-17######3.223.25###
2010-05-14###3.41######5706085
2010-05-133.423.453.423.454039381
2010-05-12###3.45#########
2010-05-113.443.44######8714970
2010-05-10###3.43.293.410586579
2010-05-07###############
2010-05-06######3.26###9700871
2010-05-053.253.453.23.4###
2010-05-043.523.52#########
2010-05-033.473.513.453.48###
2010-04-30######3.513.53###
2010-04-29######3.533.588623345
2010-04-28######3.59###8174456
2010-04-273.743.793.733.74###
2010-04-233.743.773.73.71###
2010-04-223.813.85###3.74###
2010-04-21######3.87######
2010-04-203.89###3.87###4893875
2010-04-19######3.823.836627280
2010-04-16###############
2010-04-15###############
2010-04-14############5322075
2010-04-13############6300224
2010-04-12############5246247
2010-04-09###############
2010-04-08######4###4833343
2010-04-07###############
2010-04-06######4###14915958
2010-04-01###############
2010-03-31############8555779
2010-03-30######3.89###5129187
2010-03-293.83###3.833.87###
2010-03-263.813.883.753.85###
2010-03-253.853.873.763.848096827
2010-03-24######3.88######
2010-03-233.88###3.833.865650279
2010-03-22###43.853.86###
2010-03-193.8###3.77###7624681
2010-03-183.823.833.713.83###
2010-03-173.753.853.733.8213315988
2010-03-16###3.7######11590080
2010-03-15###############
2010-03-12############2925420
2010-03-11######3.59###4849348
2010-03-10######3.593.597597553
2010-03-09###3.73.58######
2010-03-08###3.73###3.76588046
2010-03-05######3.57######
2010-03-043.59###3.58######
2010-03-033.563.593.543.595831624
2010-03-023.523.553.463.535073780
2010-03-013.43.49###3.47###
2010-02-263.433.48###3.455978848
2010-02-253.493.493.423.45###
2010-02-243.473.53.423.49###
2010-02-233.463.493.443.494728380
2010-02-223.473.483.423.455762050
2010-02-193.443.53.423.468892441
2010-02-183.433.45###3.44###
2010-02-173.473.53.423.43###
2010-02-16###3.45###3.4###
2010-02-15###3.29###3.22###


     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 2018-02-21 09:56:19 thru 2018-02-21 09:56:19 GMT for 0 secs.
Page length category 2 - Current - 0, 00000