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

Currently Sat 26-Mar-07 09:22:33 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 5...

     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 6th 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-Feb-12 Fri 3.24 ### 3.21 3.27 6,861,842 11,013,256 ### ### ###
2010-Feb-11 Thu ### 3.25 ### 3.21 3,919,520 6,369,220 88.1 88.1 ###
2010-Feb-10 Wed ### ### ### ### 4,396,658 0 30.9 30.9 0.0
2010-Feb-09 Tue ### ### ### ### 2,157,449 0 ### ### 0.0
2010-Feb-08 Mon ### ### ### ### 75.3 75.3 0.0
2010-Feb-05 Fri ### ### ### ### 3,850,577 0 73.3 73.3 0.0
2010-Feb-04 Thu ### 3.27 ### 3.23 84.2 84.2 ###
2010-Feb-03 Wed 3.22 3.28 ### 3.22 71.3 71.3 0.2
2010-Feb-02 Tue ### ### ### ### 6,695,125 0 ### ### 0.0
2010-Feb-01 Mon ### ### ### ### 9,340,758 0 36.9 36.9 0.0
2010-Jan-29 Fri ### ### ### ### ### ### 0.0
2010-Jan-28 Thu ### 3.24 ### 3.22 5,002,687 8,104,352 ### ### 0.2
2010-Jan-27 Wed ### ### ### ### 49.6 49.6 0.0
2010-Jan-25 Mon ### 3.22 ### ### 65.8 65.8 0.0
2010-Jan-22 Fri 3.26 ### 3.21 3.23 9,663,754 15,510,325 ### ### ###
2010-Jan-21 Thu ### ### ### ### 38.8 38.8 0.0
2010-Jan-20 Wed 3.45 3.46 ### ### 4,833,240 ### 21.2 21.2 0.0
2010-Jan-19 Tue 3.46 3.48 ### ### ### ### 0.0
2010-Jan-18 Mon 3.48 3.52 3.43 3.46 4,095,586 ### 28.1 28.1 0.2
2010-Jan-15 Fri 3.54 3.54 3.45 3.49 24.3 24.3 ###
2010-Jan-14 Thu 3.56 ### 3.53 3.56 2,677,774 4,726,271 ### ### 0.3
2010-Jan-13 Wed 3.5 3.55 3.46 3.52 4,541,642 15,918,455 ### ### ###
2010-Jan-12 Tue ### ### 3.5 3.54 ### ### 0.3
2010-Jan-11 Mon 3.54 ### 3.53 ### 3,796,877 6,701,487 ### ### 0.0
2010-Jan-08 Fri 3.52 3.53 3.42 3.48 3,315,923 ### ### ### 0.2
2010-Jan-07 Thu 3.49 3.58 3.49 3.51 7,493,154 ### ### ### ###
2010-Jan-06 Wed 3.47 3.48 3.4 3.47 2,997,240 ### 65.6 65.6 0.2
2010-Jan-05 Tue ### 3.46 ### 3.46 2,808,982 ### 81.6 81.6 0.2
2010-Jan-04 Mon ### ### ### ### 2,632,249 0 ### ### 0.0
2009-Dec-31 Thu ### ### ### ### 69.8 69.8 0.0
2009-Dec-30 Wed ### ### 3.28 ### 72.0 72.0 0.0
2009-Dec-29 Tue 3.29 ### 3.28 ### ### ### 0.0
2009-Dec-24 Thu 3.26 3.27 3.24 3.27 1,030,044 ### 66.5 66.5 ###
2009-Dec-23 Wed 3.26 3.27 3.23 3.24 2,332,355 7,580,153 ### ### ###
2009-Dec-22 Tue 3.2 3.25 ### 3.25 80.7 80.7 0.2
2009-Dec-21 Mon ### 3.21 ### ### 3,963,787 6,361,878 72.9 72.9 0.0
2009-Dec-18 Fri ### ### ### ### ### ### 0.0
2009-Dec-17 Thu 3.21 3.23 3.2 3.23 9,611,027 30,899,451 73.7 73.7 ###
2009-Dec-16 Wed ### ### ### ### ### ### 0.0
2009-Dec-15 Tue ### ### ### ### ### ### 0.0
2009-Dec-14 Mon ### ### ### ### ### ### 0.0
2009-Dec-11 Fri ### ### ### ### 20.3 20.3 0.0
2009-Dec-10 Thu ### ### ### ### 5,425,789 0 31.9 31.9 0.0
2009-Dec-09 Wed ### ### ### ### 5,945,950 0 81.2 81.2 0.0
2009-Dec-08 Tue ### ### ### ### 85.4 85.4 0.0
2009-Dec-07 Mon ### ### ### ### 2,629,748 0 ### ### 0.0
2009-Dec-04 Fri ### ### ### ### 3,128,242 0 30.8 30.8 0.0
2009-Dec-03 Thu ### ### ### ### 4,011,952 0 ### ### 0.0
2009-Dec-02 Wed ### ### ### ### 4,911,544 0 75.2 75.2 0.0
2009-Dec-01 Tue ### ### ### ### ### ### 0.0
2009-Nov-30 Mon ### ### ### 3 71.3 71.3 0.2
2009-Nov-27 Fri ### ### 2.87 ### 5,217,651 7,487,329 ### ### 0.0
2009-Nov-26 Thu ### ### 3 ### 5,555,320 8,332,980 75.5 75.5 0.0
2009-Nov-25 Wed ### ### ### ### 6,362,478 0 ### ### 0.0
2009-Nov-24 Tue ### ### ### ### 5,136,742 0 25.8 25.8 0.0
2009-Nov-23 Mon ### ### ### ### ### ### 0.0
2009-Nov-20 Fri ### ### ### ### ### ### 0.0
2009-Nov-19 Thu ### ### ### ### 75.3 75.3 0.0
2009-Nov-18 Wed ### ### ### ### ### ### 0.0
2009-Nov-17 Tue ### ### ### ### 6,554,874 0 ### ### 0.0
2009-Nov-16 Mon ### ### ### ### 9,219,275 0 73.3 73.3 0.0
2009-Nov-13 Fri ### ### ### ### ### ### 0.0
2009-Nov-12 Thu ### ### ### ### 5,050,328 0 ### ### 0.0
2009-Nov-11 Wed ### ### ### ### ### ### 0.0
2009-Nov-10 Tue ### ### ### ### 5,616,642 0 74.2 74.2 0.0
2009-Nov-09 Mon 3 ### ### ### 7,057,821 0 88.4 88.4 0.0
2009-Nov-06 Fri ### 3 ### ### ### ### 0.0
2009-Nov-05 Thu ### ### ### ### 5,964,979 0 18.3 18.3 0.0
2009-Nov-04 Wed ### ### ### ### 73.1 73.1 0.0
2009-Nov-03 Tue ### ### ### ### 3,708,578 0 ### ### 0.0
2009-Nov-02 Mon ### ### ### ### 76.8 76.8 0.0
2009-Oct-30 Fri ### 3.2 ### ### 10,704,543 ### ### ### 0.0
2009-Oct-29 Thu ### ### ### ### 5,977,526 0 ### ### 0.0
2009-Oct-28 Wed 3.26 3.28 ### 3.2 ### ### 0.2
2009-Oct-27 Tue ### ### 3.27 3.28 ### ### 0.2
2009-Oct-26 Mon ### ### ### ### ### ### 0.0
2009-Oct-23 Fri ### ### 3.29 ### 5,597,784 9,208,354 ### ### 0.0
2009-Oct-22 Thu ### ### 3.22 3.27 8,670,874 ### 20.0 20.0 ###
2009-Oct-21 Wed ### ### 3.29 ### 78.2 78.2 0.0
2009-Oct-20 Tue 3.29 ### 3.28 ### 75.7 75.7 0.0
2009-Oct-19 Mon 3.26 3.28 3.22 3.26 2,545,647 8,273,352 72.5 72.5 0.2
2009-Oct-16 Fri 3.23 3.29 3.22 3.28 ### ### 0.2
2009-Oct-15 Thu ### ### 3.23 3.23 6,707,825 ### ### ### ###
2009-Oct-14 Wed 3.25 3.27 3.21 3.26 5,388,242 ### ### ### 0.2
2009-Oct-13 Tue ### 3.26 ### 3.26 8,234,550 ### 84.0 84.0 0.2
2009-Oct-12 Mon ### ### ### ### 25.8 25.8 0.0
2009-Oct-09 Fri ### 3.21 ### ### ### ### 0.0
2009-Oct-07 Wed ### ### ### ### 3,537,352 0 ### ### 0.0
2009-Oct-06 Tue 3 ### ### ### 3,371,648 0 ### ### 0.0
2009-Oct-05 Mon ### ### ### ### ### ### 0.0
2009-Oct-02 Fri ### ### 3 ### 4,805,456 7,208,184 ### ### 0.0
2009-Oct-01 Thu ### ### ### ### 80.7 80.7 0.0
2009-Sep-30 Wed ### ### ### ### 8,857,759 0 31.8 31.8 0.0
2009-Sep-29 Tue ### ### ### ### 18.1 18.1 0.0
2009-Sep-28 Mon ### ### ### ### ### ### 0.0
2009-Sep-25 Fri ### 3.21 ### ### 8,318,941 ### ### ### 0.0
2009-Sep-24 Thu ### 3.25 ### 3.21 75.1 75.1 ###
2009-Sep-23 Wed 3.24 3.25 ### 3.21 27.1 27.1 ###
2009-Sep-22 Tue 3.2 3.2 ### ### ### ### 0.0
2009-Sep-21 Mon 3.28 3.29 3.21 3.22 27.2 27.2 0.2
2009-Sep-18 Fri ### ### 3.23 3.25 17,936,286 ### ### ### 0.2
2009-Sep-17 Thu 3.45 3.49 ### ### 14.5 14.5 0.0
2009-Sep-16 Wed ### 3.42 ### ### 6,009,188 ### 66.2 66.2 0.0
2009-Sep-15 Tue ### ### 3.28 ### ### ### 0.0
2009-Sep-14 Mon ### ### 3.23 3.26 3,598,075 ### ### ### 0.2
2009-Sep-11 Fri ### 3.45 ### ### 5,451,989 9,404,681 ### ### 0.0
2009-Sep-10 Thu ### ### 3.28 ### ### ### 0.0
2009-Sep-09 Wed 3.28 ### 3.24 3.26 35.1 35.1 0.2
2009-Sep-08 Tue 3.21 3.28 ### 3.26 10,136,255 16,623,458 ### ### 0.2
2009-Sep-07 Mon 3.21 3.21 ### ### 20.5 20.5 0.0
2009-Sep-04 Fri ### 3.22 ### 3.21 7,109,651 ### 73.0 73.0 ###
2009-Sep-03 Thu ### ### ### ### 8,559,880 0 ### ### 0.0
2009-Sep-02 Wed ### ### ### ### ### ### 0.0
2009-Sep-01 Tue 3.22 3.24 ### ### 28.1 28.1 0.0
2009-Aug-31 Mon ### ### 3.23 3.25 8,051,746 ### ### ### 0.2
2009-Aug-28 Fri 3.24 ### 3.23 ### ### ### 0.0
2009-Aug-27 Thu ### ### ### 3.2 ### ### 0.2
2009-Aug-26 Wed ### ### ### ### 5,714,525 0 62.9 62.9 0.0
2009-Aug-25 Tue 3.45 3.45 3.28 3.28 7,382,580 24,842,381 8.5 8.5 0.2
2009-Aug-24 Mon 3.28 3.45 3.26 3.41 11,811,076 39,626,159 ### ### ###
2009-Aug-21 Fri 3.25 3.28 ### 3.2 38.1 38.1 0.2
2009-Aug-20 Thu 3.22 3.28 3.2 3.24 11,029,320 ### 75.5 75.5 ###
2009-Aug-19 Wed 3.2 ### ### ### 14,381,156 0 22.5 22.5 0.0
2009-Aug-18 Tue ### ### ### ### 86.0 86.0 0.0
2009-Aug-17 Mon ### ### ### ### 11.7 11.7 0.0
2009-Aug-14 Fri 3.23 3.26 ### ### 10,105,075 16,471,272 15.7 15.7 0.0
2009-Aug-13 Thu ### 3.2 ### 3.2 14,487,446 ### 88.5 88.5 0.2
2009-Aug-12 Wed ### ### 2.89 ### 11,126,152 16,077,289 71.5 71.5 0.0
2009-Aug-11 Tue ### ### 2.85 ### 77.5 77.5 0.0
2009-Aug-10 Mon ### ### 2.89 ### 30.7 30.7 0.0
2009-Aug-07 Fri 2.87 2.89 2.84 2.87 8,874,258 25,424,749 ### ### ###
2009-Aug-06 Thu 2.84 ### 2.78 2.89 76.9 76.9 ###
2009-Aug-05 Wed 3 3 2.81 2.83 12,978,756 37,703,286 ### ### 0.2
2009-Aug-04 Tue ### ### ### ### ### ### 0.0
2009-Aug-03 Mon 3 ### ### ### 30.9 30.9 0.0
2009-Jul-31 Fri ### ### ### ### 13,022,586 0 66.3 66.3 0.0
2009-Jul-30 Thu ### ### ### ### 4,354,480 0 25.8 25.8 0.0
2009-Jul-29 Wed ### ### ### ### 30.9 30.9 0.0
2009-Jul-28 Tue ### ### ### ### 15.5 15.5 0.0
2009-Jul-27 Mon ### ### ### ### ### ### 0.0
2009-Jul-24 Fri ### ### ### ### ### ### 0.0
2009-Jul-23 Thu 2.84 ### 2.83 ### 85.6 85.6 0.0
2009-Jul-22 Wed 2.81 2.89 2.81 2.81 ### ### ###
2009-Jul-21 Tue 2.87 2.89 2.77 2.85 5,610,079 15,876,523 31.0 31.0 ###
2009-Jul-20 Mon 2.84 2.87 2.78 2.85 68.6 68.6 ###
2009-Jul-17 Fri 2.82 2.89 2.77 2.79 8,730,479 24,707,255 ### ### ###
2009-Jul-16 Thu 2.74 2.83 ### 2.82 8,053,643 ### ### ### ###
2009-Jul-15 Wed ### ### 2.59 ### 73.6 73.6 0.0
2009-Jul-14 Tue 2.45 2.57 2.44 2.57 3,209,124 8,038,855 ### ### ###
2009-Jul-13 Mon 2.42 2.46 ### ### 32.7 32.7 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 2026-03-07 09:22:33 thru 2026-03-07 09:22:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000