ASL.AX - Ausdrill Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20191.301.341.271.301.301,914,931
Jan 17, 20191.281.311.271.301.303,374,012
Jan 16, 20191.161.291.151.271.274,752,312
Jan 15, 20191.231.231.111.171.178,053,371
Jan 14, 20191.221.241.191.241.241,655,246
Jan 11, 20191.251.251.201.231.235,139,804
Jan 10, 20191.201.241.201.221.222,198,400
Jan 09, 20191.161.231.141.201.203,373,453
Jan 08, 20191.131.151.101.131.135,026,895
Jan 07, 20191.101.151.091.131.133,732,192
Jan 04, 20191.121.121.061.071.072,098,351
Jan 03, 20191.141.151.101.101.108,285,691
Jan 02, 20191.201.211.131.131.131,892,714
Dec 31, 20181.201.211.161.191.194,194,825
Dec 28, 20181.181.211.161.181.184,946,454
Dec 27, 20181.101.201.101.161.165,579,904
Dec 24, 20181.091.121.071.091.091,364,272
Dec 21, 20181.071.101.041.071.0711,242,234
Dec 20, 20181.111.131.071.071.0710,303,284
Dec 19, 20181.181.201.121.121.123,884,044
Dec 18, 20181.201.231.151.201.203,254,653
Dec 17, 20181.201.221.171.211.212,360,876
Dec 14, 20181.201.261.181.191.195,671,119
Dec 13, 20181.231.251.191.221.224,456,808
Dec 12, 20181.201.251.181.231.238,819,738
Dec 11, 20181.241.241.151.201.2018,433,617
Dec 10, 20181.261.261.211.211.212,599,100
Dec 07, 20181.301.331.261.271.272,253,743
Dec 06, 20181.321.341.261.291.293,430,886
Dec 05, 20181.381.391.281.301.304,810,530
Dec 04, 20181.411.441.401.411.414,646,528
Dec 03, 20181.431.451.391.401.404,035,143
Nov 30, 20181.411.501.371.451.4511,074,685
Nov 29, 20181.361.411.331.391.397,445,621
Nov 28, 20181.441.451.261.341.348,102,292
Nov 27, 20181.431.481.391.411.412,417,949
Nov 26, 20181.411.451.381.421.423,033,537
Nov 23, 20181.401.411.381.401.401,594,000
Nov 22, 20181.441.441.391.401.401,959,184
Nov 21, 20181.491.491.411.421.424,610,887
Nov 20, 20181.511.521.471.491.492,230,550
Nov 19, 20181.431.541.431.531.533,145,529
Nov 16, 20181.431.441.381.421.422,418,917
Nov 15, 20181.401.451.381.391.394,999,900
Nov 14, 20181.501.501.371.391.392,590,296
Nov 13, 20181.471.511.421.441.442,816,528
Nov 12, 20181.521.521.481.491.491,773,557
Nov 09, 20181.461.501.461.501.502,647,050
Nov 08, 20181.431.471.431.461.462,842,684
Nov 07, 20181.431.461.411.441.444,215,060
Nov 06, 20181.481.481.391.421.4210,433,860
Nov 05, 20181.521.521.441.451.456,676,061
Nov 02, 20181.581.611.431.511.5112,253,001
Nov 01, 20181.731.731.531.541.549,949,591
Oct 31, 20181.671.721.671.721.722,542,760
Oct 30, 20181.661.681.631.661.665,822,170
Oct 29, 20181.691.711.631.681.682,472,892
Oct 26, 20181.621.671.611.651.652,512,262
Oct 25, 20181.631.651.611.621.622,091,024
Oct 24, 20181.621.681.591.681.683,545,986
Oct 23, 20181.601.621.561.611.619,615,854
Oct 22, 20181.641.651.591.601.602,025,488
Oct 19, 20181.681.711.631.651.651,938,254
Oct 18, 20181.721.751.701.701.702,033,420
Oct 17, 20181.701.741.671.731.732,842,181
Oct 16, 20181.631.701.611.691.692,437,053
Oct 15, 20181.691.711.601.631.632,131,275
Oct 12, 20181.631.701.621.671.673,849,172
Oct 11, 20181.671.681.631.641.645,793,805
Oct 10, 20181.741.761.671.721.723,054,096
Oct 09, 20181.801.831.741.751.751,470,909
Oct 08, 20181.841.851.781.801.801,514,706
Oct 05, 20181.901.911.841.851.852,714,401
Oct 04, 20181.871.931.851.901.9010,016,565
Oct 03, 20181.821.881.801.861.864,071,884
Oct 03, 20180.015 Dividend
Oct 02, 20181.761.861.751.841.823,959,068
Oct 01, 20181.761.771.721.751.732,307,780
Sep 28, 20181.811.831.741.771.764,440,124
Sep 27, 20181.751.831.731.801.793,210,221
Sep 26, 20181.751.751.721.741.721,619,855
Sep 25, 20181.791.801.721.731.722,360,100
Sep 24, 20181.731.801.681.781.772,730,018
Sep 21, 20181.761.781.721.721.712,887,111
Sep 20, 20181.641.761.631.751.735,271,344
Sep 19, 20181.641.701.631.641.633,609,387
Sep 18, 20181.631.651.591.621.611,423,942
Sep 17, 20181.681.701.621.641.632,096,291
Sep 14, 20181.661.691.651.681.674,973,734
Sep 13, 20181.581.681.581.651.644,315,329
Sep 12, 20181.611.631.561.581.572,887,212
Sep 11, 20181.621.641.601.611.601,936,117
Sep 10, 20181.631.651.601.621.602,176,846
Sep 07, 20181.611.661.551.651.643,047,078
Sep 06, 20181.671.671.571.611.604,428,216
Sep 05, 20181.711.711.631.671.663,874,284
Sep 04, 20181.601.781.601.731.716,337,576
Sep 03, 20181.621.631.571.581.573,551,595
Aug 31, 20181.651.691.601.621.605,472,020
Aug 30, 20181.731.731.641.661.654,471,779
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...