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 Tue 26-Mar-17 06:01:11 PM 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

(OST) ONESTEEL LIMITED Daily Prices Page 3...

     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 .. Monday 16th March 2026
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


<< Previous 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
2011-Apr-20 Wed 2.28 ### 2.26 2.28 10,187,881 ### ### ### 0.2
2011-Apr-19 Tue 2.28 2.29 2.25 2.27 7,574,082 ### ### ### 0.2
2011-Apr-18 Mon ### ### 2.29 ### 11,110,641 12,721,683 ### ### 0.0
2011-Apr-15 Fri ### ### ### ### 24.7 24.7 0.0
2011-Apr-14 Thu ### ### ### ### 29.0 29.0 0.0
2011-Apr-13 Wed ### ### ### ### 8,965,059 0 68.3 68.3 0.0
2011-Apr-12 Tue ### 2.4 ### ### ### ### 0.0
2011-Apr-11 Mon 2.44 2.44 2.4 2.42 6,621,457 16,023,925 ### ### 0.2
2011-Apr-08 Fri 2.43 2.46 2.42 2.44 ### ### 0.2
2011-Apr-07 Thu 2.49 2.49 2.43 2.44 20.3 20.3 0.2
2011-Apr-06 Wed 2.52 2.53 2.46 2.47 16.8 16.8 ###
2011-Apr-05 Tue 2.52 2.55 2.5 2.51 13,267,885 ### 31.4 31.4 ###
2011-Apr-04 Mon 2.45 2.52 2.45 2.5 ### ### 0.2
2011-Apr-01 Fri 2.44 2.46 2.43 2.46 4,618,945 11,293,320 71.3 71.3 0.2
2011-Mar-31 Thu 2.45 2.47 2.42 2.44 ### ### 0.2
2011-Mar-30 Wed 2.46 2.49 2.44 2.45 ### ### 0.2
2011-Mar-29 Tue 2.48 2.48 2.42 2.44 9,056,355 ### ### ### 0.2
2011-Mar-28 Mon 2.51 2.52 2.46 2.47 6,642,285 16,539,289 ### ### ###
2011-Mar-25 Fri 2.45 2.54 2.45 2.51 ### ### ###
2011-Mar-24 Thu 2.41 2.45 2.41 2.44 7,172,243 17,428,550 73.1 73.1 0.2
2011-Mar-23 Wed 2.41 2.42 ### ### ### ### 0.0
2011-Mar-22 Tue 2.45 2.47 2.4 2.42 7,673,128 ### ### ### 0.2
2011-Mar-21 Mon 2.41 2.44 ### 2.43 8,769,345 ### 69.4 69.4 ###
2011-Mar-18 Fri 2.42 2.45 2.4 2.41 17,109,924 ### 19.6 19.6 0.2
2011-Mar-17 Thu ### 2.42 ### ### 74.8 74.8 0.0
2011-Mar-16 Wed ### 2.48 ### ### ### ### 0.0
2011-Mar-15 Tue 2.44 2.44 2.26 ### 14,268,941 ### 39.0 39.0 0.0
2011-Mar-14 Mon 2.42 2.48 ### 2.44 83.9 83.9 0.2
2011-Mar-11 Fri ### 2.44 ### 2.4 ### ### ###
2011-Mar-10 Thu 2.52 2.55 ### 2.42 15,491,085 ### ### ### 0.2
2011-Mar-09 Wed 2.59 ### 2.52 2.53 8,007,242 10,089,124 24.2 24.2 ###
2011-Mar-08 Tue 2.58 2.59 2.54 2.57 7,256,322 ### 31.4 31.4 ###
2011-Mar-07 Mon ### ### 2.58 ### 5,892,589 ### 37.3 37.3 0.0
2011-Mar-04 Fri ### ### ### ### 26.8 26.8 0.0
2011-Mar-03 Thu ### ### 2.59 ### 66.0 66.0 0.0
2011-Mar-02 Wed ### ### ### ### ### ### 0.0
2011-Mar-01 Tue 2.74 2.75 ### ### ### ### 0.0
2011-Feb-28 Mon 2.75 2.77 ### 2.7 ### ### 0.2
2011-Feb-25 Fri 2.78 2.8 2.73 2.76 10,768,586 29,775,140 ### ### 0.2
2011-Feb-24 Thu 2.83 2.87 2.8 2.81 13,482,284 38,222,275 31.9 31.9 ###
2011-Feb-23 Wed 2.8 2.88 2.79 2.86 ### ### 0.2
2011-Feb-22 Tue ### 3 2.82 2.84 12.3 12.3 0.2
2011-Feb-21 Mon 3 ### ### ### 38.7 38.7 0.0
2011-Feb-18 Fri ### ### ### ### 21,062,825 0 81.3 81.3 0.0
2011-Feb-17 Thu ### ### ### ### 8,975,848 0 29.8 29.8 0.0
2011-Feb-16 Wed 2.88 ### 2.86 ### 82.1 82.1 0.0
2011-Feb-15 Tue 2.79 2.85 2.77 2.85 6,165,357 17,324,653 ### ### ###
2011-Feb-14 Mon 2.79 2.84 2.77 2.81 ### ### ###
2011-Feb-11 Fri 2.73 2.78 2.73 2.76 79.4 79.4 0.2
2011-Feb-10 Thu 2.73 2.75 2.72 2.75 4,180,045 11,432,423 ### ### ###
2011-Feb-09 Wed 2.79 2.79 2.73 2.74 ### ### 0.2
2011-Feb-08 Tue 2.8 2.8 2.75 2.77 ### ### 0.2
2011-Feb-07 Mon 2.78 2.79 2.76 2.78 7,352,489 20,403,156 ### ### 0.2
2011-Feb-04 Fri 2.72 2.77 2.71 2.75 72.4 72.4 ###
2011-Feb-03 Thu 2.74 2.74 2.71 2.72 ### ### 0.2
2011-Feb-02 Wed 2.78 2.78 2.72 2.73 ### ### ###
2011-Feb-01 Tue 2.73 2.75 2.71 2.73 5,300,150 ### 67.3 67.3 ###
2011-Jan-31 Mon 2.76 2.76 2.72 2.72 8,135,045 22,290,023 24.5 24.5 0.2
2011-Jan-28 Fri 2.8 2.81 2.77 2.79 13,740,872 ### 48.6 48.6 ###
2011-Jan-27 Thu 2.79 2.8 2.77 2.78 ### ### 0.2
2011-Jan-25 Tue 2.76 2.79 2.74 2.76 11,871,178 ### ### ### 0.2
2011-Jan-24 Mon 2.77 2.77 2.7 2.74 10,114,458 27,663,042 ### ### 0.2
2011-Jan-21 Fri 2.81 2.82 2.73 2.74 ### ### 0.2
2011-Jan-20 Thu 2.83 2.84 2.8 2.81 36.1 36.1 ###
2011-Jan-19 Wed 2.83 ### 2.78 2.87 23,606,982 ### 74.4 74.4 ###
2011-Jan-18 Tue 2.75 2.8 2.7 2.79 ### ### ###
2011-Jan-17 Mon 2.76 2.77 2.72 2.73 10,196,743 27,990,059 ### ### ###
2011-Jan-14 Fri 2.73 2.75 2.72 2.74 13,741,970 37,584,287 63.8 63.8 0.2
2011-Jan-13 Thu ### 2.71 ### 2.7 13,219,944 17,913,024 ### ### 0.2
2011-Jan-12 Wed 2.59 ### 2.58 ### 15,244,723 ### ### ### 0.0
2011-Jan-11 Tue 2.58 2.58 2.53 2.56 ### ### 0.2
2011-Jan-10 Mon 2.58 2.59 2.55 2.58 4,442,757 11,417,885 ### ### 0.2
2011-Jan-07 Fri ### ### 2.58 2.59 31.2 31.2 0.2
2011-Jan-06 Thu ### ### 2.59 ### 2,358,927 ### ### ### 0.0
2011-Jan-05 Wed ### ### ### ### ### ### 0.0
2011-Jan-04 Tue ### ### ### ### 10,514,578 0 65.7 65.7 0.0
2010-Dec-31 Fri ### ### 2.59 2.59 ### ### 0.2
2010-Dec-30 Thu ### ### ### ### 4,507,950 0 72.3 72.3 0.0
2010-Dec-29 Wed ### ### ### ### ### ### 0.0
2010-Dec-24 Fri ### ### 2.59 ### ### ### 0.0
2010-Dec-23 Thu ### ### 2.59 ### 6,356,023 8,231,049 65.0 65.0 0.0
2010-Dec-22 Wed ### ### 2.58 ### 4,459,623 ### 31.6 31.6 0.0
2010-Dec-21 Tue ### ### 2.57 ### 11,426,850 ### ### ### 0.0
2010-Dec-20 Mon ### ### 2.56 2.58 23.3 23.3 0.2
2010-Dec-17 Fri ### 2.7 ### ### 14.0 14.0 0.0
2010-Dec-16 Thu 2.71 2.71 ### ### 9,668,941 ### ### ### 0.0
2010-Dec-15 Wed ### 2.73 ### 2.7 79.6 79.6 0.2
2010-Dec-14 Tue ### ### ### ### ### ### 0.0
2010-Dec-13 Mon ### ### ### ### 21.3 21.3 0.0
2010-Dec-10 Fri ### ### ### ### 8,930,387 0 27.2 27.2 0.0
2010-Dec-09 Thu ### ### ### ### ### ### 0.0
2010-Dec-08 Wed ### ### ### ### 23.1 23.1 0.0
2010-Dec-07 Tue ### ### ### ### 83.1 83.1 0.0
2010-Dec-06 Mon ### ### ### ### 10,064,328 0 ### ### 0.0
2010-Dec-03 Fri 2.55 ### 2.55 2.59 11,811,043 15,059,079 82.0 82.0 0.2
2010-Dec-02 Thu 2.52 2.53 2.5 2.52 ### ### ###
2010-Dec-01 Wed 2.5 2.52 2.46 2.48 27.8 27.8 0.2
2010-Nov-30 Tue 2.51 2.56 2.5 2.5 9,013,148 ### 36.5 36.5 0.2
2010-Nov-29 Mon 2.48 2.53 2.47 2.52 5,964,251 14,910,627 82.6 82.6 ###
2010-Nov-26 Fri 2.53 2.55 2.48 2.48 ### ### 0.2
2010-Nov-25 Thu 2.57 2.59 2.51 2.52 ### ### ###
2010-Nov-24 Wed 2.48 2.55 2.47 2.55 10,770,249 27,033,324 ### ### 0.2
2010-Nov-23 Tue 2.57 2.57 2.49 2.5 ### ### 0.2
2010-Nov-22 Mon 2.57 2.58 2.53 2.58 74.7 74.7 0.2
2010-Nov-19 Fri ### ### 2.55 2.55 ### ### 0.2
2010-Nov-18 Thu ### ### 2.58 ### 8,598,674 11,092,289 65.2 65.2 0.0
2010-Nov-17 Wed ### ### 2.58 2.59 12,799,046 ### ### ### 0.2
2010-Nov-16 Tue 2.71 2.73 ### ### 20,314,970 ### ### ### 0.0
2010-Nov-15 Mon 2.72 2.83 2.7 2.74 ### ### 0.2
2010-Nov-12 Fri ### 2.75 ### 2.74 ### ### 0.2
2010-Nov-11 Thu 2.57 2.7 2.56 ### ### ### 0.0
2010-Nov-10 Wed 2.57 2.59 2.54 2.55 7,573,850 19,426,925 36.1 36.1 0.2
2010-Nov-09 Tue ### ### 2.54 2.57 14,955,383 ### 17.8 17.8 ###
2010-Nov-08 Mon ### ### ### ### 25.8 25.8 0.0
2010-Nov-05 Fri 2.72 2.73 ### ### 16.2 16.2 0.0
2010-Nov-04 Thu 2.73 2.74 ### ### 19.8 19.8 0.0
2010-Nov-03 Wed 2.73 2.77 2.71 2.72 28.8 28.8 0.2
2010-Nov-02 Tue 2.71 2.73 2.7 2.73 76.0 76.0 ###
2010-Nov-01 Mon 2.7 2.76 2.7 2.73 4,329,049 ### 76.1 76.1 ###
2010-Oct-29 Fri 2.7 2.7 ### 2.7 10,942,847 14,772,843 ### ### 0.2
2010-Oct-28 Thu 2.73 2.74 ### 2.71 ### ### ###
2010-Oct-27 Wed 2.73 2.79 ### 2.73 77.8 77.8 ###
2010-Oct-26 Tue ### 2.77 ### 2.74 ### ### 0.2
2010-Oct-25 Mon ### 2.72 ### ### 63.7 63.7 0.0
2010-Oct-22 Fri 2.71 2.72 ### ### 6,194,541 8,424,575 21.9 21.9 0.0
2010-Oct-21 Thu 2.78 2.78 2.7 2.71 8,155,124 ### 15.0 15.0 ###
2010-Oct-20 Wed ### 2.77 ### 2.77 12,662,075 17,536,973 ### ### 0.2
2010-Oct-19 Tue 2.75 2.77 2.73 2.74 8,422,787 ### ### ### 0.2
2010-Oct-18 Mon 2.77 2.79 2.74 2.76 39.7 39.7 0.2
2010-Oct-15 Fri 2.83 2.84 2.78 2.78 17.9 17.9 0.2
2010-Oct-14 Thu 2.84 2.86 2.81 2.85 ### ### ###
2010-Oct-13 Wed 2.83 2.85 2.77 2.8 31,247,545 ### 27.2 27.2 0.2
2010-Oct-12 Tue 2.88 2.89 2.81 2.82 27.5 27.5 ###
2010-Oct-11 Mon ### ### ### ### 8,376,020 0 ### ### 0.0
2010-Oct-08 Fri 2.88 ### 2.86 2.88 63.0 63.0 0.2
2010-Oct-07 Thu ### ### ### ### 13,080,050 0 ### ### 0.0
2010-Oct-06 Wed ### ### ### ### 14,551,785 0 65.7 65.7 0.0
2010-Oct-05 Tue ### ### 2.88 ### 68.6 68.6 0.0
2010-Oct-04 Mon ### ### ### ### ### ### 0.0
2010-Oct-01 Fri ### ### ### ### ### ### 0.0
2010-Sep-30 Thu ### ### ### ### 29.4 29.4 0.0
2010-Sep-29 Wed ### ### ### ### 5,788,222 0 ### ### 0.0
2010-Sep-28 Tue ### ### 3 ### 5,780,228 8,670,342 ### ### 0.0
2010-Sep-27 Mon ### ### 3 ### ### ### 0.0
2010-Sep-24 Fri ### 3 ### ### 4,713,141 ### 70.6 70.6 0.0
2010-Sep-23 Thu ### ### ### ### 70.3 70.3 0.0
2010-Sep-22 Wed ### ### ### ### 4,575,786 0 ### ### 0.0
2010-Sep-21 Tue ### ### ### ### 4,273,350 0 ### ### 0.0
2010-Sep-20 Mon ### ### 3 ### 3,099,649 4,649,473 75.2 75.2 0.0
2010-Sep-17 Fri ### ### ### ### 6,983,942 0 66.8 66.8 0.0


<< Previous 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 2026-03-17 18:01:11 thru 2026-03-17 18:01:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000