ASL.AX - Ausdrill Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20181.711.751.701.711.711,502,756
Aug 14, 20181.711.751.701.711.711,502,756
Aug 13, 20181.741.761.701.711.712,268,924
Aug 10, 20181.761.761.721.751.752,417,087
Aug 09, 20181.751.771.711.751.751,502,679
Aug 08, 20181.751.761.731.741.741,788,424
Aug 07, 20181.841.841.721.731.733,292,951
Aug 06, 20181.861.861.821.841.84954,934
Aug 03, 20181.821.861.801.851.851,378,894
Aug 02, 20181.851.861.791.811.811,972,109
Aug 01, 20181.861.871.821.851.851,238,875
Jul 31, 20181.871.871.791.831.832,757,454
Jul 30, 20181.831.871.821.831.831,331,156
Jul 27, 20181.871.891.841.851.851,432,954
Jul 26, 20181.861.871.801.861.861,879,408
Jul 25, 20181.851.881.831.851.853,797,505
Jul 24, 20181.771.851.731.841.842,627,171
Jul 23, 20181.771.771.721.741.742,627,724
Jul 20, 20181.691.771.691.761.762,137,669
Jul 19, 20181.701.741.681.731.7311,228,929
Jul 18, 20181.701.711.681.691.699,147,441
Jul 17, 20181.721.731.661.701.701,611,934
Jul 16, 20181.751.771.701.721.726,960,042
Jul 13, 20181.701.701.671.691.691,155,904
Jul 12, 20181.751.751.631.671.673,325,742
Jul 11, 20181.771.771.711.721.721,144,665
Jul 10, 20181.761.801.751.771.772,080,933
Jul 09, 20181.791.791.721.741.741,190,846
Jul 06, 20181.751.791.751.771.771,685,837
Jul 05, 20181.701.761.681.741.743,563,939
Jul 04, 20181.791.791.681.691.692,886,780
Jul 03, 20181.851.861.781.801.802,421,083
Jul 02, 20181.861.861.821.841.841,193,048
Jun 29, 20181.861.881.821.841.842,156,361
Jun 28, 20181.831.881.821.851.852,473,566
Jun 27, 20181.811.881.791.821.822,391,864
Jun 26, 20181.781.831.781.811.812,026,631
Jun 25, 20181.821.841.771.801.801,649,595
Jun 22, 20181.851.871.801.811.812,235,967
Jun 21, 20181.861.891.841.841.844,783,502
Jun 20, 20181.851.871.831.861.862,174,906
Jun 19, 20181.851.891.841.841.843,602,760
Jun 18, 20181.841.881.751.841.843,055,805
Jun 15, 20181.951.971.861.861.868,914,079
Jun 14, 20181.912.001.841.921.926,852,703
Jun 13, 20181.962.041.881.901.9011,966,387
Jun 12, 20182.252.281.691.901.9018,290,244
Jun 08, 20182.392.412.372.382.381,074,332
Jun 07, 20182.412.432.382.382.381,205,069
Jun 06, 20182.422.502.402.422.424,978,407
Jun 05, 20182.392.462.382.412.41558,355
Jun 04, 20182.502.502.402.422.421,510,456
Jun 01, 20182.502.522.482.492.49912,667
May 31, 20182.522.552.452.532.531,339,272
May 30, 20182.522.532.452.502.50795,897
May 29, 20182.492.562.492.542.541,505,144
May 28, 20182.512.522.452.492.49824,861
May 25, 20182.512.552.492.512.511,774,401
May 24, 20182.602.602.482.502.502,831,579
May 23, 20182.662.672.572.622.62748,530
May 22, 20182.732.742.632.642.64841,523
May 21, 20182.762.782.732.742.74538,314
May 18, 20182.802.812.752.782.78487,824
May 17, 20182.752.842.752.792.791,695,149
May 16, 20182.782.792.732.742.74678,255
May 15, 20182.792.812.742.772.771,660,436
May 14, 20182.822.852.772.772.77780,728
May 11, 20182.752.832.752.802.80504,588
May 10, 20182.802.832.722.742.74658,341
May 09, 20182.712.802.712.792.791,394,898
May 08, 20182.762.772.682.702.701,156,082
May 07, 20182.752.782.722.752.751,370,649
May 04, 20182.722.782.722.742.741,658,196
May 03, 20182.762.772.702.712.712,104,725
May 02, 20182.742.782.722.742.74836,518
May 01, 20182.772.812.732.742.74573,534
Apr 30, 20182.772.822.772.792.79730,924
Apr 27, 20182.822.822.762.772.772,011,482
Apr 26, 20182.822.852.802.812.811,465,529
Apr 24, 20182.822.892.802.822.82838,754
Apr 23, 20182.852.902.812.822.82799,318
Apr 20, 20182.802.832.792.822.821,566,727
Apr 19, 20182.802.832.772.802.801,305,080
Apr 18, 20182.792.812.742.762.76709,856
Apr 17, 20182.732.792.732.762.76204,629
Apr 16, 20182.772.802.722.742.741,317,308
Apr 13, 20182.742.762.722.752.752,231,411
Apr 12, 20182.702.762.702.732.731,582,397
Apr 11, 20182.632.682.632.672.67452,224
Apr 10, 20182.662.752.642.672.671,123,051
Apr 09, 20182.652.702.632.682.681,091,918
Apr 06, 20182.642.712.632.662.66591,725
Apr 05, 20182.622.662.612.642.641,248,993
Apr 04, 20182.642.712.622.652.651,093,750
Apr 03, 20182.622.712.612.672.671,736,851
Mar 29, 20182.702.702.602.702.701,728,786
Mar 28, 20182.592.702.572.692.691,062,376
Mar 27, 20182.572.642.562.632.63669,564
Mar 26, 20182.552.602.552.602.60527,890
Mar 23, 20182.652.682.552.582.581,310,320
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...