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

Currently Sun 26-Mar-22 07:49:07 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

(OST) ONESTEEL LIMITED Daily Prices Page 4...

     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 .. Friday 20th 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
2010-Sep-16 Thu ### ### ### ### 13.1 13.1 0.0
2010-Sep-15 Wed ### ### ### ### ### ### 0.0
2010-Sep-14 Tue ### ### ### ### ### ### 0.0
2010-Sep-13 Mon ### ### 3 ### ### ### 0.0
2010-Sep-10 Fri ### 3 ### ### 73.7 73.7 0.0
2010-Sep-09 Thu ### ### 2.89 ### 12,119,388 ### 84.9 84.9 0.0
2010-Sep-08 Wed ### ### 2.85 2.86 12.8 12.8 0.2
2010-Sep-07 Tue ### ### ### ### ### ### 0.0
2010-Sep-06 Mon ### ### ### ### 27.2 27.2 0.0
2010-Sep-03 Fri ### ### ### ### 4,856,657 0 67.7 67.7 0.0
2010-Sep-02 Thu ### ### ### ### ### ### 0.0
2010-Sep-01 Wed 2.89 3 2.88 ### 10,686,276 31,417,651 80.3 80.3 0.0
2010-Aug-31 Tue 2.87 ### 2.84 2.88 73.4 73.4 0.2
2010-Aug-30 Mon 2.87 ### 2.86 ### ### ### 0.0
2010-Aug-27 Fri 2.8 2.83 2.78 2.82 ### ### ###
2010-Aug-26 Thu 2.83 2.87 2.79 2.83 67.5 67.5 0.2
2010-Aug-25 Wed 2.85 2.86 2.8 2.82 30.1 30.1 ###
2010-Aug-24 Tue 2.88 2.89 2.83 2.87 13,111,520 37,498,947 38.5 38.5 ###
2010-Aug-23 Mon 2.89 ### 2.89 2.89 8,623,822 12,461,422 72.8 72.8 ###
2010-Aug-20 Fri ### ### 2.85 2.88 15.0 15.0 0.2
2010-Aug-19 Thu 3 ### ### ### 16,196,253 0 26.6 26.6 0.0
2010-Aug-18 Wed ### ### ### ### ### ### 0.0
2010-Aug-17 Tue ### ### ### ### 22.4 22.4 0.0
2010-Aug-16 Mon ### 3.2 ### ### 82.2 82.2 0.0
2010-Aug-13 Fri ### ### ### ### 5,918,244 0 ### ### 0.0
2010-Aug-12 Thu ### ### ### ### 22.5 22.5 0.0
2010-Aug-11 Wed ### ### ### ### 7,930,455 0 39.7 39.7 0.0
2010-Aug-10 Tue 3.22 3.24 ### ### 31.7 31.7 0.0
2010-Aug-09 Mon ### 3.21 ### 3.2 72.6 72.6 0.2
2010-Aug-06 Fri ### ### ### ### 5,596,549 0 71.5 71.5 0.0
2010-Aug-05 Thu ### 3.2 ### ### 7,089,123 ### ### ### 0.0
2010-Aug-04 Wed ### ### ### ### ### ### 0.0
2010-Aug-03 Tue ### ### ### ### 5,140,573 0 77.0 77.0 0.0
2010-Aug-02 Mon ### ### ### ### 78.9 78.9 0.0
2010-Jul-30 Fri ### ### ### ### 8,924,127 0 15.8 15.8 0.0
2010-Jul-29 Thu ### ### ### ### 5,616,952 0 ### ### 0.0
2010-Jul-28 Wed ### ### 3 ### ### ### 0.0
2010-Jul-27 Tue ### ### ### ### 4,538,383 0 24.2 24.2 0.0
2010-Jul-26 Mon ### ### ### ### 6,938,254 0 72.0 72.0 0.0
2010-Jul-23 Fri ### ### ### ### 81.5 81.5 0.0
2010-Jul-22 Thu 2.85 ### 2.84 ### 7,490,156 10,636,021 ### ### 0.0
2010-Jul-21 Wed 2.87 ### 2.86 2.88 ### ### 0.2
2010-Jul-20 Tue 2.8 2.86 2.78 2.84 ### ### 0.2
2010-Jul-19 Mon 2.81 2.83 2.8 2.82 3,503,980 ### 76.6 76.6 ###
2010-Jul-16 Fri ### ### 2.84 2.86 8,243,721 11,706,083 8.9 8.9 0.2
2010-Jul-15 Thu ### ### 2.88 ### ### ### 0.0
2010-Jul-14 Wed ### ### 2.89 ### 13,625,550 ### ### ### 0.0
2010-Jul-13 Tue ### ### 2.89 ### 9,939,381 ### 7.5 7.5 0.0
2010-Jul-12 Mon ### ### ### 3 6,560,679 0 78.0 78.0 0.2
2010-Jul-09 Fri ### ### 2.89 ### 65.2 65.2 0.0
2010-Jul-08 Thu ### ### 2.85 ### 8,101,750 ### 28.9 28.9 0.0
2010-Jul-07 Wed 2.89 ### 2.8 2.85 ### ### ###
2010-Jul-06 Tue 2.83 2.89 2.76 2.87 9,995,728 ### ### ### ###
2010-Jul-05 Mon 2.89 ### 2.85 2.87 4,464,926 ### 30.8 30.8 ###
2010-Jul-02 Fri ### ### 2.87 ### 9,079,177 ### ### ### 0.0
2010-Jul-01 Thu ### ### 2.85 ### 12,859,341 ### ### ### 0.0
2010-Jun-30 Wed ### ### ### ### ### ### 0.0
2010-Jun-29 Tue ### ### ### ### ### ### 0.0
2010-Jun-28 Mon ### ### ### ### 30.0 30.0 0.0
2010-Jun-25 Fri ### 3.21 ### ### 33.1 33.1 0.0
2010-Jun-24 Thu 3.28 ### 3.21 3.23 7,150,857 11,477,125 ### ### ###
2010-Jun-23 Wed 3.24 3.26 3.2 3.22 ### ### 0.2
2010-Jun-22 Tue ### ### 3.25 3.28 7,614,920 12,374,245 34.9 34.9 0.2
2010-Jun-21 Mon ### ### 3.25 ### 7,376,375 ### 73.6 73.6 0.0
2010-Jun-18 Fri ### 3.23 ### 3.2 4,136,088 6,679,782 68.1 68.1 0.2
2010-Jun-17 Thu ### 3.2 ### ### 10,544,627 ### ### ### 0.0
2010-Jun-16 Wed ### 3.21 ### 3.2 11,027,441 17,699,042 ### ### 0.2
2010-Jun-15 Tue ### ### ### ### 72.8 72.8 0.0
2010-Jun-11 Fri ### ### ### ### ### ### 0.0
2010-Jun-10 Thu ### ### ### ### 6,125,985 0 ### ### 0.0
2010-Jun-09 Wed ### ### ### ### 7,238,751 0 ### ### 0.0
2010-Jun-08 Tue ### ### ### ### 80.6 80.6 0.0
2010-Jun-07 Mon 3 3 ### ### 6,843,381 10,265,071 ### ### 0.0
2010-Jun-04 Fri ### ### ### ### 4,030,089 0 18.2 18.2 0.0
2010-Jun-03 Thu ### ### ### ### 5,999,387 0 71.8 71.8 0.0
2010-Jun-02 Wed ### ### ### ### 4,839,474 0 30.7 30.7 0.0
2010-Jun-01 Tue ### 3.2 ### ### 7,227,255 ### 24.4 24.4 0.0
2010-May-31 Mon ### 3.24 ### 3.2 5,328,250 ### ### ### 0.2
2010-May-28 Fri ### 3.22 ### 3.22 8,200,543 13,202,874 70.4 70.4 0.2
2010-May-27 Thu ### ### ### ### ### ### 0.0
2010-May-26 Wed ### ### ### ### 12,085,571 0 80.2 80.2 0.0
2010-May-25 Tue ### 3 2.87 2.89 7,265,985 ### ### ### ###
2010-May-24 Mon ### ### ### ### 12,715,989 0 61.5 61.5 0.0
2010-May-21 Fri 2.85 ### 2.81 ### 9,886,050 ### ### ### 0.0
2010-May-20 Thu ### ### ### ### 7,093,287 0 11.6 11.6 0.0
2010-May-19 Wed 3.2 3.2 ### ### 5,920,947 ### ### ### 0.0
2010-May-18 Tue 3.29 ### ### 3.22 ### ### 0.2
2010-May-17 Mon ### ### 3.22 3.25 ### ### 0.2
2010-May-14 Fri ### 3.41 ### ### 5,706,085 9,728,874 26.8 26.8 0.0
2010-May-13 Thu 3.42 3.45 3.42 3.45 4,039,381 13,875,273 ### ### ###
2010-May-12 Wed ### 3.45 ### ### 31.9 31.9 0.0
2010-May-11 Tue 3.44 3.44 ### ### 8,714,970 14,989,748 ### ### 0.0
2010-May-10 Mon ### 3.4 3.29 3.4 10,586,579 ### ### ### 0.2
2010-May-07 Fri ### ### ### ### ### ### 0.0
2010-May-06 Thu ### ### 3.26 ### 9,700,871 ### 33.0 33.0 0.0
2010-May-05 Wed 3.25 3.45 3.2 3.4 88.5 88.5 0.2
2010-May-04 Tue 3.52 3.52 ### ### ### ### 0.0
2010-May-03 Mon 3.47 3.51 3.45 3.48 75.4 75.4 0.2
2010-Apr-30 Fri ### ### 3.51 3.53 20.3 20.3 0.3
2010-Apr-29 Thu ### ### 3.53 3.58 8,623,345 ### ### ### 0.3
2010-Apr-28 Wed ### ### 3.59 ### 8,174,456 14,673,148 24.8 24.8 0.0
2010-Apr-27 Tue 3.74 3.79 3.73 3.74 ### ### 0.3
2010-Apr-23 Fri 3.74 3.77 3.7 3.71 ### ### ###
2010-Apr-22 Thu 3.81 3.85 ### 3.74 21.9 21.9 0.3
2010-Apr-21 Wed ### ### 3.87 ### 26.7 26.7 0.0
2010-Apr-20 Tue 3.89 ### 3.87 ### 4,893,875 9,469,648 ### ### 0.0
2010-Apr-19 Mon ### ### 3.82 3.83 6,627,280 ### ### ### ###
2010-Apr-16 Fri ### ### ### ### 24.4 24.4 0.0
2010-Apr-15 Thu ### ### ### ### ### ### 0.0
2010-Apr-14 Wed ### ### ### ### 5,322,075 0 70.6 70.6 0.0
2010-Apr-13 Tue ### ### ### ### 6,300,224 0 ### ### 0.0
2010-Apr-12 Mon ### ### ### ### 5,246,247 0 ### ### 0.0
2010-Apr-09 Fri ### ### ### ### ### ### 0.0
2010-Apr-08 Thu ### ### 4 ### 4,833,343 9,666,686 ### ### 0.0
2010-Apr-07 Wed ### ### ### ### ### ### 0.0
2010-Apr-06 Tue ### ### 4 ### 14,915,958 ### 75.3 75.3 0.0
2010-Apr-01 Thu ### ### ### ### ### ### 0.0
2010-Mar-31 Wed ### ### ### ### 8,555,779 0 26.0 26.0 0.0
2010-Mar-30 Tue ### ### 3.89 ### 5,129,187 ### 80.5 80.5 0.0
2010-Mar-29 Mon 3.83 ### 3.83 3.87 78.7 78.7 ###
2010-Mar-26 Fri 3.81 3.88 3.75 3.85 77.4 77.4 0.3
2010-Mar-25 Thu 3.85 3.87 3.76 3.84 8,096,827 ### 35.1 35.1 0.3
2010-Mar-24 Wed ### ### 3.88 ### ### ### 0.0
2010-Mar-23 Tue 3.88 ### 3.83 3.86 5,650,279 10,820,284 ### ### 0.3
2010-Mar-22 Mon ### 4 3.85 3.86 25.6 25.6 0.3
2010-Mar-19 Fri 3.8 ### 3.77 ### 7,624,681 14,372,523 86.7 86.7 0.0
2010-Mar-18 Thu 3.82 3.83 3.71 3.83 ### ### ###
2010-Mar-17 Wed 3.75 3.85 3.73 3.82 13,315,988 ### 81.3 81.3 0.3
2010-Mar-16 Tue ### 3.7 ### ### 11,590,080 21,441,648 78.9 78.9 0.0
2010-Mar-15 Mon ### ### ### ### ### ### 0.0
2010-Mar-12 Fri ### ### ### ### 2,925,420 0 70.0 70.0 0.0
2010-Mar-11 Thu ### ### 3.59 ### 4,849,348 8,704,579 79.8 79.8 0.0
2010-Mar-10 Wed ### ### 3.59 3.59 7,597,553 ### 29.5 29.5 ###
2010-Mar-09 Tue ### 3.7 3.58 ### ### ### 0.0
2010-Mar-08 Mon ### 3.73 ### 3.7 6,588,046 ### ### ### 0.3
2010-Mar-05 Fri ### ### 3.57 ### 22.9 22.9 0.0
2010-Mar-04 Thu 3.59 ### 3.58 ### 81.0 81.0 0.0
2010-Mar-03 Wed 3.56 3.59 3.54 3.59 5,831,624 ### 73.1 73.1 ###
2010-Mar-02 Tue 3.52 3.55 3.46 3.53 5,073,780 ### ### ### 0.3
2010-Mar-01 Mon 3.4 3.49 ### 3.47 83.8 83.8 0.2
2010-Feb-26 Fri 3.43 3.48 ### 3.45 5,978,848 ### 75.5 75.5 ###
2010-Feb-25 Thu 3.49 3.49 3.42 3.45 39.5 39.5 ###
2010-Feb-24 Wed 3.47 3.5 3.42 3.49 ### ### ###
2010-Feb-23 Tue 3.46 3.49 3.44 3.49 4,728,380 ### 76.8 76.8 ###
2010-Feb-22 Mon 3.47 3.48 3.42 3.45 5,762,050 19,879,072 ### ### ###
2010-Feb-19 Fri 3.44 3.5 3.42 3.46 8,892,441 30,767,845 ### ### 0.2
2010-Feb-18 Thu 3.43 3.45 ### 3.44 ### ### 0.2
2010-Feb-17 Wed 3.47 3.5 3.42 3.43 23.6 23.6 0.2
2010-Feb-16 Tue ### 3.45 ### 3.4 87.1 87.1 0.2
2010-Feb-15 Mon ### 3.29 ### 3.22 ### ### 0.2


<< 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 2026-03-22 07:49:07 thru 2026-03-22 07:49:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000