Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 24-Apr-19 09:07:42 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

(OST) ONESTEEL LIMITED Daily Prices...

     Prev Section TOC    Company Info for OST    Limits Next Section


Company Details for (OST) ONESTEEL LIMITED

Listing Code OST
Listing Name ONESTEEL LIMITED
GICS Sector Materials
ISIN Name ONESTEEL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000OST6


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for OST .. Friday 29th June 2012

OST 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 ### ### 0.8
MAX 7.88 ### ###


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>


End of day Prices (full format),

150 Days for (OST) ONESTEEL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.17
2012-Jun-29 Fri ### ### ### ### 13,033,721 0 92.6 92.6 0.0
2012-Jun-28 Thu 0.825 0.83 ### 0.81 ### ### 0.1
2012-Jun-27 Wed 0.83 0.84 0.8 ### 7,408,280 6,074,789 14.7 14.7 0.0
2012-Jun-26 Tue 0.85 0.86 0.825 0.84 5,803,547 4,889,488 ### ### ###
2012-Jun-25 Mon 0.875 0.875 0.845 0.86 4,909,355 4,222,045 ### ### ###
2012-Jun-22 Fri ### 0.88 0.85 0.87 7,215,744 ### ### ### 0.1
2012-Jun-21 Thu 0.945 0.945 0.87 0.88 5.4 5.4 0.1
2012-Jun-20 Wed 0.975 ### ### ### ### ### 0.0
2012-Jun-19 Tue ### ### ### ### 6,509,953 0 ### ### 0.0
2012-Jun-18 Mon ### ### ### ### 10,083,685 0 82.8 82.8 0.0
2012-Jun-15 Fri 0.87 0.925 0.855 0.925 94.5 94.5 ###
2012-Jun-14 Thu ### ### ### 0.86 8.2 8.2 ###
2012-Jun-13 Wed ### ### ### ### ### ### 0.0
2012-Jun-12 Tue ### ### ### ### 79.9 79.9 0.0
2012-Jun-08 Fri ### ### 0.89 ### 5.9 5.9 0.0
2012-Jun-07 Thu ### ### ### ### 5.0 5.0 0.0
2012-Jun-06 Wed ### ### ### ### 77.0 77.0 0.0
2012-Jun-05 Tue 0.945 ### ### 0.955 8,993,350 0 ### ### 0.1
2012-Jun-04 Mon 0.945 ### ### ### 19.1 19.1 0.0
2012-Jun-01 Fri ### ### 1 ### 12,070,325 ### 24.6 24.6 0.0
2012-May-31 Thu ### ### ### 1.055 17,403,181 0 93.1 93.1 0.1
2012-May-30 Wed ### ### 0.985 ### 14,932,756 7,354,382 91.3 91.3 0.0
2012-May-29 Tue 0.955 ### ### ### 91.7 91.7 0.0
2012-May-28 Mon ### ### ### ### 88.8 88.8 0.0
2012-May-25 Fri 0.945 ### 0.89 ### 11.0 11.0 0.0
2012-May-24 Thu ### ### ### ### 80.0 80.0 0.0
2012-May-23 Wed ### 0.985 ### ### ### ### 0.0
2012-May-22 Tue ### ### 0.975 1 79.0 79.0 ###
2012-May-21 Mon ### ### 0.89 ### 18,950,243 8,432,858 90.7 90.7 0.0
2012-May-18 Fri 1 ### 0.88 ### 2.0 2.0 0.0
2012-May-17 Thu ### ### 1 ### 90.2 90.2 0.0
2012-May-16 Wed ### 1.025 0.975 0.975 19,405,723 19,405,723 16.7 16.7 ###
2012-May-15 Tue ### ### ### ### 23,787,426 0 ### ### 0.0
2012-May-14 Mon ### ### ### ### 11,369,243 0 10.8 10.8 0.0
2012-May-11 Fri ### ### ### 1.175 6,137,543 0 ### ### ###
2012-May-10 Thu ### 1.2 ### 1.2 ### ### 0.1
2012-May-09 Wed ### ### ### ### 24,148,723 0 ### ### 0.0
2012-May-08 Tue 1.245 1.27 1.175 ### 18,255,256 22,317,050 4.8 4.8 0.0
2012-May-07 Mon 1.26 1.275 1.2 1.225 13,028,723 16,123,044 26.1 26.1 0.1
2012-May-04 Fri 1.345 1.345 ### ### 5,632,789 3,788,050 17.4 17.4 0.0
2012-May-03 Thu ### ### 1.345 ### 4,934,055 3,318,151 ### ### 0.0
2012-May-02 Wed ### ### ### ### ### ### 0.0
2012-May-01 Tue ### 1.375 ### 1.345 13,074,752 ### ### ### ###
2012-Apr-30 Mon ### 1.325 ### ### 20.8 20.8 0.0
2012-Apr-27 Fri ### ### ### ### 16,398,173 0 26.9 26.9 0.0
2012-Apr-26 Thu ### ### ### ### 12,528,084 0 ### ### 0.0
2012-Apr-24 Tue 1.285 ### 1.27 1.275 10,406,174 6,607,920 25.1 25.1 ###
2012-Apr-23 Mon ### ### ### ### 28.8 28.8 0.0
2012-Apr-20 Fri 1.26 1.345 1.26 ### ### ### 0.0
2012-Apr-19 Thu 1.25 1.275 1.225 ### ### ### 0.0
2012-Apr-18 Wed ### ### 1.175 1.23 93.0 93.0 0.1
2012-Apr-17 Tue ### 1.21 ### ### ### ### 0.0
2012-Apr-16 Mon 1.185 ### ### ### 4,949,843 0 86.8 86.8 0.0
2012-Apr-13 Fri ### 1.21 ### ### ### ### 0.0
2012-Apr-12 Thu 1.185 1.2 ### ### 7,449,484 ### ### ### 0.0
2012-Apr-11 Wed ### 1.185 ### ### 8,598,577 5,094,656 28.0 28.0 0.0
2012-Apr-10 Tue 1.25 1.25 1.2 ### ### ### 0.0
2012-Apr-05 Thu 1.25 1.257 1.225 1.24 9,329,080 11,577,388 ### ### 0.1
2012-Apr-04 Wed 1.255 1.27 1.25 ### ### ### 0.0
2012-Apr-03 Tue 1.275 1.28 1.255 1.27 10,794,675 13,682,250 28.8 28.8 ###
2012-Apr-02 Mon 1.275 1.285 1.25 ### 14,535,480 18,423,720 ### ### 0.0
2012-Mar-30 Fri 1.225 1.28 1.21 1.24 23,147,645 ### ### ### 0.1
2012-Mar-29 Thu 1.245 1.26 1.22 1.225 ### ### 0.1
2012-Mar-28 Wed ### 1.27 ### 1.255 88.9 88.9 ###
2012-Mar-27 Tue 1.24 1.25 ### 1.23 9,321,158 5,825,723 ### ### 0.1
2012-Mar-26 Mon 1.26 1.275 1.2 ### ### ### 0.0
2012-Mar-23 Fri ### 1.285 ### 1.25 25,316,882 ### 97.5 97.5 ###
2012-Mar-22 Thu ### ### 1.145 1.185 14,848,257 8,500,627 86.1 86.1 0.1
2012-Mar-21 Wed ### 1.177 ### ### 89.5 89.5 0.0
2012-Mar-20 Tue ### 1.21 ### ### 11.1 11.1 0.0
2012-Mar-19 Mon 1.2 1.225 ### ### 15,217,849 ### 79.1 79.1 0.0
2012-Mar-16 Fri 1.2 ### ### 1.185 20.5 20.5 0.1
2012-Mar-15 Thu 1.175 ### 1.125 ### 23,678,121 13,318,943 83.7 83.7 0.0
2012-Mar-14 Wed ### ### ### ### 20,990,383 0 84.5 84.5 0.0
2012-Mar-13 Tue ### ### 1.075 ### 91.3 91.3 0.0
2012-Mar-12 Mon ### ### ### 1.085 83.7 83.7 0.1
2012-Mar-09 Fri 1.055 ### 1.045 ### ### ### 0.0
2012-Mar-08 Thu ### ### ### ### 88.9 88.9 0.0
2012-Mar-07 Wed ### 1 0.955 ### 13,470,752 ### ### ### 0.0
2012-Mar-06 Tue ### ### ### ### 24.9 24.9 0.0
2012-Mar-05 Mon ### ### ### 1.045 12,581,226 0 28.3 28.3 0.1
2012-Mar-02 Fri ### ### ### 1.075 80.0 80.0 ###
2012-Mar-01 Thu 1.045 1.085 ### ### ### ### 0.0
2012-Feb-29 Wed ### ### ### ### ### ### 0.0
2012-Feb-28 Tue ### ### ### ### 24.6 24.6 0.0
2012-Feb-27 Mon ### ### ### ### ### ### 0.0
2012-Feb-24 Fri ### 1.145 ### 1.025 50,085,673 28,674,047 0.8 0.8 ###
2012-Feb-23 Thu 0.955 1.155 ### ### 99.6 99.6 0.0
2012-Feb-22 Wed ### ### 0.825 ### ### ### 0.0
2012-Feb-21 Tue ### 0.85 0.785 0.82 88.8 88.8 0.1
2012-Feb-20 Mon 0.74 0.75 0.725 0.73 14,729,842 10,863,258 ### ### 0.1
2012-Feb-17 Fri 0.725 0.76 0.725 0.745 20,436,977 15,174,455 ### ### ###
2012-Feb-16 Thu 0.725 0.73 0.71 0.71 25,600,775 18,432,558 ### ### ###
2012-Feb-15 Wed 0.75 0.76 0.73 0.73 15,173,050 11,303,922 12.0 12.0 0.1
2012-Feb-14 Tue 0.775 0.775 0.74 0.75 12.9 12.9 ###
2012-Feb-13 Mon 0.78 0.785 0.755 0.775 13,842,127 ### ### ### 0.1
2012-Feb-10 Fri ### 0.785 ### 0.77 77.2 77.2 0.1
2012-Feb-09 Thu 0.81 0.81 0.75 0.75 23,334,871 ### 2.2 2.2 ###
2012-Feb-08 Wed 0.78 0.81 0.775 ### 86.8 86.8 0.0
2012-Feb-07 Tue ### 0.8 0.73 0.775 24,984,527 ### 95.2 95.2 0.1
2012-Feb-06 Mon 0.725 ### ### 0.73 ### ### 0.1
2012-Feb-03 Fri 0.73 0.73 0.71 0.71 7,445,424 ### 11.7 11.7 ###
2012-Feb-02 Thu 0.74 0.745 0.71 0.725 16.2 16.2 ###
2012-Feb-01 Wed 0.73 ### 0.72 0.725 11,592,687 ### 30.6 30.6 ###
2012-Jan-31 Tue 0.77 0.775 0.73 0.74 8.0 8.0 0.1
2012-Jan-30 Mon 0.78 0.8 0.76 ### 18.2 18.2 0.0
2012-Jan-27 Fri 0.825 0.83 0.78 0.78 4.6 4.6 0.1
2012-Jan-25 Wed ### 0.84 0.82 ### 5,535,178 ### ### ### 0.0
2012-Jan-24 Tue 0.84 ### 0.83 0.83 5,223,622 ### ### ### ###
2012-Jan-23 Mon ### 0.855 0.822 0.84 5,948,246 ### ### ### ###
2012-Jan-20 Fri ### 0.885 0.825 0.85 10,594,043 ### 15.0 15.0 ###
2012-Jan-19 Thu 0.845 0.885 0.81 0.855 24,228,345 20,533,522 ### ### ###
2012-Jan-18 Wed 0.775 0.83 0.76 0.82 ### ### 0.1
2012-Jan-17 Tue 0.725 0.77 0.72 ### 16,506,180 ### 92.1 92.1 0.0
2012-Jan-16 Mon 0.71 0.73 ### 0.71 6,415,940 ### 76.2 76.2 ###
2012-Jan-13 Fri ### 0.78 0.72 0.72 14,102,172 10,576,629 ### ### ###
2012-Jan-12 Thu 0.74 0.77 ### 0.755 9,221,821 ### 86.4 86.4 ###
2012-Jan-11 Wed 0.72 0.75 ### 0.73 13,652,925 5,119,846 ### ### 0.1
2012-Jan-10 Tue ### 0.72 ### 0.71 ### ### ###
2012-Jan-09 Mon 0.725 0.73 ### 0.7 10.2 10.2 ###
2012-Jan-06 Fri 0.74 0.75 0.72 0.72 ### ### ###
2012-Jan-05 Thu 0.74 0.745 0.72 0.74 6,188,229 4,532,877 73.4 73.4 0.1
2012-Jan-04 Wed 0.725 ### 0.725 0.745 8,768,676 3,178,645 ### ### ###
2012-Jan-03 Tue ### 0.72 ### 0.71 4,088,959 1,472,025 ### ### ###
2011-Dec-30 Fri ### ### ### 0.7 3,576,721 0 ### ### ###
2011-Dec-29 Thu ### ### 0.675 0.7 ### ### ###
2011-Dec-28 Wed 0.75 0.775 0.725 0.73 ### ### 0.1
2011-Dec-23 Fri ### 0.78 0.73 0.75 12,459,155 ### ### ### ###
2011-Dec-22 Thu 0.655 0.755 0.645 0.75 16,162,476 ### 99.2 99.2 ###
2011-Dec-21 Wed ### 0.685 ### ### 9,544,740 3,269,073 ### ### 0.0
2011-Dec-20 Tue ### 0.675 ### ### 13,249,047 4,471,553 7.5 7.5 0.0
2011-Dec-19 Mon 0.75 0.755 ### 0.675 15,342,721 5,791,877 ### ### 0.0
2011-Dec-16 Fri 0.77 0.77 0.745 ### 7,716,222 ### ### ### 0.0
2011-Dec-15 Thu 0.775 0.8 0.76 0.77 13,286,359 ### ### ### 0.1
2011-Dec-14 Wed 0.785 ### 0.77 0.775 ### ### 0.1
2011-Dec-13 Tue 0.8 0.8 0.78 0.785 18.8 18.8 ###
2011-Dec-12 Mon ### ### ### ### ### ### 0.0
2011-Dec-09 Fri 0.84 0.84 0.8 0.81 8,002,282 6,561,871 ### ### 0.1
2011-Dec-08 Thu 0.855 0.86 0.84 0.845 ### ### ###
2011-Dec-07 Wed 0.85 ### 0.84 0.86 6,328,385 2,657,921 78.5 78.5 ###
2011-Dec-06 Tue 0.85 0.87 0.845 0.85 6,508,175 ### 79.6 79.6 ###
2011-Dec-05 Mon 0.84 0.86 ### 0.86 ### ### ###
2011-Dec-02 Fri 0.845 0.845 0.81 0.84 ### ### ###
2011-Dec-01 Thu ### 0.87 0.84 0.845 18.1 18.1 ###
2011-Nov-30 Wed 0.825 ### ### 0.825 15,271,023 0 ### ### 0.1
2011-Nov-29 Tue ### 0.85 0.825 0.84 76.8 76.8 ###
2011-Nov-28 Mon 0.825 ### ### 0.81 10,945,048 0 ### ### 0.1
2011-Nov-25 Fri ### 0.825 0.79 ### 12,123,129 9,789,426 ### ### 0.0
2011-Nov-24 Thu 0.75 ### 0.745 0.79 21,477,771 ### 95.3 95.3 ###
2011-Nov-23 Wed ### ### 0.76 0.77 4.3 4.3 0.1


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 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 2024-04-19 09:07:42 thru 2024-04-19 09:07:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000