Stock Trading: www.OzSuper.com Logo New 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 Sun 24-May-19 04:37:08 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

(USC) UTILITY SERVICES Daily Prices Page 7...

     Prev Section TOC    Company Info for USC    Limits Next Section


Company Details for (USC) UTILITY SERVICES

Listing Code USC
Listing Name UTILITY SERVICES
GICS Sector
ISIN Name UTILITY SERVICES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000USC9


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for USC .. Wednesday 11th September 2002

USC 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 ### ### 0.0
MAX 1.28 11,361,376 99.7


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

225 Days for (USC) UTILITY SERVICES
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1999-Oct-27 Wed 0.5 0.53 0.48 0.52 266,355 ### 91.3 91.3 0.0
1999-Oct-26 Tue 0.5 0.5 0.48 0.49 16.2 16.2 ###
1999-Oct-25 Mon 0.5 0.5 0.49 0.49 ### ### ###
1999-Oct-22 Fri 0.51 0.51 0.49 0.5 17.2 17.2 0.0
1999-Oct-21 Thu 0.48 0.51 0.48 0.51 89,355 ### ### ### ###
1999-Oct-20 Wed 0.48 0.48 0.47 0.47 34,173 ### ### ### ###
1999-Oct-19 Tue 0.48 0.49 0.48 0.48 ### ### 0.0
1999-Oct-18 Mon 0.49 0.49 0.49 0.49 80.8 80.8 ###
1999-Oct-15 Fri 0.52 0.52 0.5 0.5 65,884 ### 10.8 10.8 0.0
1999-Oct-14 Thu 0.49 0.53 0.49 0.53 15,140 7,721 ### ### 0.0
1999-Oct-13 Wed 0.5 0.52 0.48 0.52 90.8 90.8 0.0
1999-Oct-12 Tue 0.5 0.5 0.49 0.5 ### ### 0.0
1999-Oct-11 Mon 0.51 0.51 0.5 0.5 ### ### 0.0
1999-Oct-08 Fri 0.53 0.54 0.51 0.51 92,050 48,326 ### ### ###
1999-Oct-07 Thu 0.52 0.52 0.52 0.52 70.4 70.4 0.0
1999-Oct-06 Wed 0.54 0.54 0.51 0.51 5.1 5.1 ###
1999-Oct-05 Tue 0.54 0.55 0.54 0.54 72.5 72.5 0.0
1999-Oct-04 Mon 0.5 0.55 0.5 0.54 ### ### 0.0
1999-Oct-01 Fri 0.5 0.5 0.48 0.48 133,376 65,354 9.1 9.1 0.0
1999-Sep-30 Thu 0.5 0.5 0.48 0.48 10.3 10.3 0.0
1999-Sep-29 Wed 0.49 0.49 0.49 0.49 ### ### ###
1999-Sep-28 Tue ### 0.5 0.48 0.48 ### ### 0.0
1999-Sep-27 Mon 0.525 0.525 0.485 0.485 2.4 2.4 0.0
1999-Sep-24 Fri 0.5 0.54 0.5 0.54 ### ### 0.0
1999-Sep-23 Thu 0.51 0.51 0.48 0.5 15.5 15.5 0.0
1999-Sep-22 Wed 0.5 0.51 0.5 0.51 ### ### ###
1999-Sep-21 Tue 0.5 0.51 0.48 0.5 ### ### 0.0
1999-Sep-20 Mon 0.527 0.53 0.52 0.52 27.3 27.3 0.0
1999-Sep-17 Fri 0.55 0.55 0.53 0.53 8.5 8.5 0.0
1999-Sep-16 Thu 0.55 0.56 0.54 0.55 76.5 76.5 ###
1999-Sep-15 Wed 0.56 0.56 0.54 0.55 207,643 ### ### ### ###
1999-Sep-14 Tue 0.57 0.57 0.55 0.56 139,943 ### ### ### ###
1999-Sep-13 Mon 0.56 0.57 0.56 0.56 159,877 ### 74.1 74.1 ###
1999-Sep-10 Fri 0.57 0.57 0.56 0.56 15.5 15.5 ###
1999-Sep-09 Thu 0.57 0.58 0.54 0.55 9.3 9.3 ###
1999-Sep-08 Wed 0.59 0.59 0.56 0.57 ### ### ###
1999-Sep-07 Tue ### ### 0.59 ### ### ### 0.0
1999-Sep-06 Mon ### ### ### ### 274,687 0 5.3 5.3 0.0
1999-Sep-03 Fri ### ### ### ### ### ### 0.0
1999-Sep-02 Thu ### ### ### ### 247,050 0 ### ### 0.0
1999-Sep-01 Wed ### ### ### ### 188,945 0 78.7 78.7 0.0
1999-Aug-31 Tue 0.59 0.59 0.57 0.59 192,850 111,852 74.2 74.2 0.0
1999-Aug-30 Mon ### ### ### ### 7.0 7.0 0.0
1999-Aug-27 Fri ### ### ### ### ### ### 0.0
1999-Aug-26 Thu ### ### ### ### 100,650 0 ### ### 0.0
1999-Aug-25 Wed ### ### ### ### ### ### 0.0
1999-Aug-24 Tue ### ### ### ### ### ### 0.0
1999-Aug-23 Mon ### ### ### ### 72,451 0 ### ### 0.0
1999-Aug-20 Fri ### ### ### ### 62,746 0 80.7 80.7 0.0
1999-Aug-19 Thu ### ### ### ### 95,254 0 ### ### 0.0
1999-Aug-18 Wed ### ### ### ### 113,446 0 ### ### 0.0
1999-Aug-17 Tue ### ### ### ### 113,554 0 5.6 5.6 0.0
1999-Aug-16 Mon ### ### ### ### 84,646 0 ### ### 0.0
1999-Aug-13 Fri ### ### ### ### 20,254 0 ### ### 0.0
1999-Aug-12 Thu ### ### ### ### ### ### 0.0
1999-Aug-11 Wed 0.683 0.683 ### ### ### ### 0.0
1999-Aug-10 Tue ### 0.73 ### ### 17.6 17.6 0.0
1999-Aug-09 Mon ### ### ### ### ### ### 0.0
1999-Aug-06 Fri ### ### ### ### ### ### 0.0
1999-Aug-05 Thu ### ### ### ### 28,550 0 11.1 11.1 0.0
1999-Aug-04 Wed 0.674 0.674 ### ### ### ### 0.0
1999-Aug-03 Tue ### ### ### ### 67.7 67.7 0.0
1999-Aug-02 Mon ### ### ### ### 83,278 0 76.5 76.5 0.0
1999-Jul-30 Fri ### 0.7 ### ### 281,746 ### 69.5 69.5 0.0
1999-Jul-29 Thu ### 0.71 ### ### 93.0 93.0 0.0
1999-Jul-28 Wed ### ### ### ### 208,822 0 90.8 90.8 0.0
1999-Jul-27 Tue ### ### ### ### 9.7 9.7 0.0
1999-Jul-26 Mon ### ### ### ### ### ### 0.0
1999-Jul-23 Fri ### ### ### ### ### ### 0.0
1999-Jul-22 Thu ### ### ### ### 485,355 0 80.5 80.5 0.0
1999-Jul-21 Wed ### ### ### ### 11.6 11.6 0.0
1999-Jul-20 Tue ### ### ### ### 22.3 22.3 0.0
1999-Jul-19 Mon ### 0.7 ### ### 198,170 69,359 21.8 21.8 0.0
1999-Jul-16 Fri ### 0.7 ### 0.7 83.3 83.3 ###
1999-Jul-15 Thu 0.7 0.71 ### ### 162,273 ### 16.8 16.8 0.0
1999-Jul-14 Wed ### ### ### ### 206,827 0 ### ### 0.0
1999-Jul-13 Tue ### ### ### ### ### ### 0.0
1999-Jul-12 Mon 0.71 0.72 ### 0.7 ### ### ###
1999-Jul-09 Fri ### 0.72 ### 0.71 ### ### ###
1999-Jul-08 Thu 0.71 0.71 ### ### ### ### 0.0
1999-Jul-07 Wed 0.74 0.74 ### 0.7 242,384 89,682 ### ### ###
1999-Jul-06 Tue 0.71 0.76 0.71 0.71 436,721 320,989 ### ### ###
1999-Jul-05 Mon 0.7 0.72 0.7 0.71 ### ### ###
1999-Jul-02 Fri 0.71 0.72 0.7 0.7 282,450 ### ### ### ###
1999-Jul-01 Thu 0.74 0.74 0.7 0.71 5.5 5.5 ###
1999-Jun-30 Wed 0.71 0.73 0.7 0.7 26.1 26.1 ###
1999-Jun-29 Tue 0.74 0.75 ### ### ### ### 0.0
1999-Jun-28 Mon 0.76 0.76 0.73 0.75 22.9 22.9 ###
1999-Jun-25 Fri 0.76 0.79 0.76 0.78 ### ### 0.1
1999-Jun-24 Thu 0.74 0.77 0.73 0.74 ### ### 0.1
1999-Jun-23 Wed 0.7 0.76 ### 0.74 ### ### 0.1
1999-Jun-22 Tue 0.7 0.71 ### 0.7 ### ### ###
1999-Jun-21 Mon 0.72 0.72 ### ### 8.2 8.2 0.0
1999-Jun-18 Fri 0.72 0.72 0.7 0.72 139,188 98,823 ### ### ###
1999-Jun-17 Thu ### 0.73 ### 0.72 ### ### ###
1999-Jun-16 Wed 0.7 0.7 ### ### ### ### 0.0
1999-Jun-15 Tue 0.74 0.74 0.7 0.72 ### ### ###
1999-Jun-11 Fri 0.77 0.77 0.72 0.74 ### ### 0.1
1999-Jun-10 Thu 0.72 0.84 0.72 0.77 753,870 ### 99.0 99.0 0.1
1999-Jun-09 Wed 0.75 0.77 0.72 0.74 20.4 20.4 0.1
1999-Jun-08 Tue ### 0.75 ### 0.75 2,032,359 ### ### ### ###
1999-Jun-07 Mon ### ### ### ### 74.8 74.8 0.0
1999-Jun-04 Fri ### ### ### ### 71.6 71.6 0.0
1999-Jun-03 Thu ### ### ### ### 749,159 0 3.8 3.8 0.0
1999-Jun-02 Wed ### ### ### ### 362,250 0 17.1 17.1 0.0
1999-Jun-01 Tue ### ### ### ### 874,276 0 96.8 96.8 0.0
1999-May-31 Mon ### ### ### ### 86.6 86.6 0.0
1999-May-28 Fri ### ### ### ### ### ### 0.0
1999-May-27 Thu ### ### ### ### ### ### 0.0
1999-May-26 Wed 0.58 ### 0.58 ### ### ### 0.0
1999-May-25 Tue 0.55 0.58 0.55 0.57 ### ### ###
1999-May-24 Mon ### ### 0.56 0.57 5.7 5.7 ###
1999-May-21 Fri 0.59 ### 0.59 ### ### ### 0.0
1999-May-20 Thu ### ### 0.58 0.59 147,775 42,854 ### ### 0.0
1999-May-19 Wed 0.58 ### 0.58 ### 151,189 43,844 91.6 91.6 0.0
1999-May-18 Tue 0.59 0.59 0.58 0.58 133,785 ### 15.6 15.6 ###
1999-May-17 Mon ### ### 0.58 0.59 ### ### 0.0
1999-May-14 Fri ### ### ### ### 347,943 0 15.2 15.2 0.0
1999-May-13 Thu ### ### ### ### 387,350 0 8.6 8.6 0.0
1999-May-12 Wed 0.57 ### 0.56 ### 99.4 99.4 0.0
1999-May-11 Tue 0.59 ### 0.57 0.58 314,275 ### ### ### ###
1999-May-10 Mon ### ### 0.59 ### ### ### 0.0
1999-May-07 Fri ### ### 0.59 0.59 300,380 ### ### ### 0.0
1999-May-06 Thu ### ### ### ### 392,472 0 68.5 68.5 0.0
1999-May-05 Wed ### ### ### ### ### ### 0.0
1999-May-04 Tue ### ### ### ### 1,065,589 0 ### ### 0.0
1999-May-03 Mon ### ### ### ### ### ### 0.0
1999-Apr-30 Fri 0.7 0.74 ### ### ### ### 0.0
1999-Apr-29 Thu 0.57 ### 0.57 ### 99.7 99.7 0.0
1999-Apr-28 Wed 0.55 0.58 0.55 0.56 89.6 89.6 ###
1999-Apr-27 Tue 0.54 0.54 0.51 0.54 ### ### 0.0
1999-Apr-26 Mon 0.53 0.53 0.52 0.53 102,584 53,856 ### ### 0.0
1999-Apr-23 Fri 0.56 0.57 0.51 0.51 584,643 ### 1.4 1.4 ###
1999-Apr-22 Thu 0.445 0.52 0.445 0.51 899,652 434,082 ### ### ###
1999-Apr-21 Wed 0.44 0.45 0.44 0.45 90.4 90.4 0.0
1999-Apr-20 Tue 0.44 0.445 0.43 0.445 80.8 80.8 ###
1999-Apr-19 Mon 0.45 0.45 0.44 0.44 15.2 15.2 ###
1999-Apr-16 Fri 0.46 0.46 0.445 0.445 ### ### ###
1999-Apr-15 Thu 0.41 0.45 0.41 0.45 ### ### 0.0
1999-Apr-14 Wed ### 0.41 ### 0.41 96.6 96.6 ###
1999-Apr-13 Tue 0.42 0.43 0.4 0.4 7.0 7.0 0.0
1999-Apr-12 Mon 0.43 0.43 0.42 0.43 76.5 76.5 ###
1999-Apr-09 Fri 0.43 0.44 0.42 0.44 357,243 ### 83.8 83.8 ###
1999-Apr-08 Thu 0.45 0.45 ### 0.41 297,577 66,954 2.5 2.5 ###
1999-Apr-07 Wed ### 0.47 ### 0.45 ### ### 0.0
1999-Apr-06 Tue ### ### ### ### ### ### 0.0
1999-Apr-01 Thu ### ### ### ### 71.9 71.9 0.0
1999-Mar-31 Wed ### ### ### ### 74.2 74.2 0.0
1999-Mar-30 Tue ### ### ### ### ### ### 0.0
1999-Mar-29 Mon ### 0.4 ### ### 272,545 ### 99.2 99.2 0.0
1999-Mar-26 Fri ### ### ### ### 69.6 69.6 0.0
1999-Mar-25 Thu ### ### ### ### 69.0 69.0 0.0
1999-Mar-24 Wed ### ### ### ### 75.3 75.3 0.0
1999-Mar-23 Tue 0.345 0.345 ### ### 237,255 40,926 ### ### 0.0
1999-Mar-22 Mon ### ### ### 0.345 83.4 83.4 0.0
1999-Mar-19 Fri ### ### ### ### 70.8 70.8 0.0
1999-Mar-18 Thu ### ### ### ### 9.1 9.1 0.0
1999-Mar-17 Wed ### ### ### ### 3.7 3.7 0.0
1999-Mar-16 Tue 0.373 0.373 ### ### ### ### 0.0
1999-Mar-15 Mon ### ### ### ### ### ### 0.0
1999-Mar-12 Fri ### ### ### ### ### ### 0.0
1999-Mar-11 Thu ### 0.383 ### 0.383 75.0 75.0 0.0
1999-Mar-10 Wed ### ### ### ### 184,289 0 ### ### 0.0
1999-Mar-09 Tue 0.4 0.4 ### ### 128,143 25,628 ### ### 0.0
1999-Mar-08 Mon 0.4 0.4 0.4 0.4 ### ### 0.0
1999-Mar-05 Fri 0.42 0.425 ### ### 1.6 1.6 0.0
1999-Mar-04 Thu 0.43 0.43 ### ### ### ### 0.0
1999-Mar-03 Wed 0.43 ### 0.43 0.43 ### ### ###
1999-Mar-02 Tue 0.42 0.43 0.4 0.43 107,878 ### ### ### ###
1999-Mar-01 Mon 0.42 0.425 0.42 0.42 70.5 70.5 ###
1999-Feb-26 Fri ### ### 0.42 0.42 8.4 8.4 ###
1999-Feb-25 Thu 0.42 0.455 0.42 0.44 981,140 429,248 ### ### ###
1999-Feb-24 Wed ### ### 0.425 0.425 15.3 15.3 ###
1999-Feb-23 Tue 0.45 0.45 ### ### 11.1 11.1 0.0
1999-Feb-22 Mon 0.45 0.46 0.43 0.45 ### ### 0.0
1999-Feb-19 Fri ### 0.45 ### 0.445 98.7 98.7 ###
1999-Feb-18 Thu ### 0.4 ### ### 88.7 88.7 0.0
1999-Feb-17 Wed ### ### ### 0.385 ### ### 0.0
1999-Feb-16 Tue ### 0.4 0.385 ### 72.3 72.3 0.0
1999-Feb-15 Mon ### 0.4 ### 0.4 88.9 88.9 0.0
1999-Feb-12 Fri 0.375 0.385 0.375 0.385 88.5 88.5 0.0
1999-Feb-11 Thu ### 0.375 ### ### 70.5 70.5 0.0
1999-Feb-10 Wed ### ### ### ### ### ### 0.0
1999-Feb-09 Tue ### ### 0.375 0.375 23.8 23.8 ###
1999-Feb-08 Mon ### 0.375 ### 0.375 92.2 92.2 ###
1999-Feb-05 Fri ### ### ### ### ### ### 0.0
1999-Feb-04 Thu ### ### ### ### ### ### 0.0
1999-Feb-03 Wed ### ### ### ### ### ### 0.0
1999-Feb-02 Tue ### ### ### ### ### ### 0.0
1999-Feb-01 Mon ### ### ### ### ### ### 0.0
1999-Jan-29 Fri 0.41 0.42 ### ### 0.5 0.5 0.0
1999-Jan-28 Thu ### ### ### ### 99.7 99.7 0.0
1999-Jan-27 Wed 0.27 0.28 0.27 0.28 93.5 93.5 ###
1999-Jan-25 Mon 0.26 0.27 0.26 0.27 ### ### ###
1999-Jan-22 Fri 0.26 0.26 0.26 0.26 70.6 70.6 0.0
1999-Jan-21 Thu 0.25 0.255 0.25 0.255 84.6 84.6 0.0
1999-Jan-20 Wed ### ### 0.26 0.26 ### ### 0.0
1999-Jan-19 Tue 0.25 0.27 0.25 0.27 ### ### ###
1999-Jan-18 Mon 0.24 0.24 0.24 0.24 ### ### 0.0
1999-Jan-14 Thu 0.24 0.24 0.24 0.24 75.3 75.3 0.0
1999-Jan-13 Wed 0.25 0.25 0.25 0.25 76.5 76.5 0.0
1999-Jan-12 Tue 0.24 0.24 0.24 0.24 69.1 69.1 0.0
1999-Jan-11 Mon 0.25 0.26 0.24 0.24 228,487 57,121 7.9 7.9 0.0
1999-Jan-08 Fri 0.26 0.26 0.25 0.25 ### ### 0.0
1999-Jan-07 Thu 0.25 0.26 0.25 0.26 92.5 92.5 0.0
1999-Jan-06 Wed 0.26 0.27 0.26 0.26 69.2 69.2 0.0
1999-Jan-05 Tue 0.275 0.275 0.275 0.275 75.0 75.0 ###
1999-Jan-04 Mon 0.27 0.275 0.27 0.275 ### ### ###
1998-Dec-31 Thu 0.27 0.27 0.27 0.27 61.3 61.3 ###
1998-Dec-30 Wed 0.26 0.27 0.26 0.27 ### ### ###
1998-Dec-23 Wed 0.25 0.26 0.25 0.255 99,845 ### 86.3 86.3 0.0
1998-Dec-22 Tue 0.25 0.25 0.25 0.25 72.2 72.2 0.0
1998-Dec-21 Mon 0.24 0.24 0.24 0.24 75.6 75.6 0.0
1998-Dec-17 Thu 0.2 0.2 0.2 0.2 69.4 69.4 0.0
1998-Dec-16 Wed ### ### 0.2 0.2 ### ### 0.0
1998-Dec-15 Tue 0.22 0.22 0.22 0.22 ### ### 0.0
1998-Dec-14 Mon ### ### ### ### ### ### 0.0
1998-Dec-11 Fri 0.24 0.24 0.22 0.22 3.1 3.1 0.0
1998-Dec-10 Thu 0.24 0.24 0.24 0.24 ### ### 0.0
1998-Dec-09 Wed 0.24 0.24 0.23 0.23 ### ### ###
1998-Dec-07 Mon ### 0.22 ### 0.22 ### ### 0.0
1998-Dec-04 Fri 0.24 0.24 0.225 0.225 3.9 3.9 ###
1998-Dec-02 Wed 0.23 0.23 0.23 0.23 ### ### ###
1998-Dec-01 Tue 0.225 0.225 0.225 0.225 77.0 77.0 ###
1998-Nov-30 Mon 0.25 0.25 0.225 0.225 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 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 2024-05-19 04:37:08 thru 2024-05-19 04:37:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000