ASL.AX - Ausdrill Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20182.602.662.602.662.66197,924
Feb 21, 20182.612.642.602.622.62425,485
Feb 20, 20182.642.652.592.642.64118,822
Feb 19, 20182.562.652.522.652.65137,615
Feb 16, 20182.552.632.532.592.59308,929
Feb 15, 20182.452.562.452.562.56233,450
Feb 14, 20182.552.552.412.462.46751,448
Feb 13, 20182.532.542.462.502.501,473,043
Feb 12, 20182.392.532.372.532.53507,180
Feb 09, 20182.352.472.302.432.43621,753
Feb 08, 20182.502.512.462.482.483,187,268
Feb 07, 20182.452.582.452.542.54438,942
Feb 06, 20182.542.542.402.472.47779,482
Feb 05, 20182.752.782.662.662.66577,470
Feb 02, 20182.742.812.742.812.81967,880
Feb 01, 20182.632.812.632.762.762,238,400
Jan 31, 20182.572.622.562.612.61701,085
Jan 30, 20182.562.632.562.612.61983,929
Jan 29, 20182.562.612.552.602.60365,206
Jan 25, 20182.522.622.522.562.56349,935
Jan 24, 20182.482.542.482.522.52223,854
Jan 23, 20182.482.542.482.522.52251,042
Jan 22, 20182.502.542.492.532.53382,524
Jan 19, 20182.482.562.462.532.53423,754
Jan 18, 20182.472.512.462.492.49335,019
Jan 17, 20182.552.552.462.492.49356,696
Jan 16, 20182.462.552.452.552.55422,606
Jan 15, 20182.452.522.442.502.50146,386
Jan 12, 20182.412.532.402.492.49354,008
Jan 11, 20182.502.562.462.482.48382,038
Jan 10, 20182.592.602.542.572.57304,786
Jan 09, 20182.612.632.582.592.59815,300
Jan 08, 20182.632.642.572.622.62224,458
Jan 05, 20182.652.672.542.652.65375,495
Jan 04, 20182.652.692.652.662.66279,354
Jan 03, 20182.672.702.652.692.69608,876
Jan 02, 20182.632.702.632.682.68352,355
Dec 29, 20172.582.672.582.632.63638,801
Dec 28, 20172.582.642.532.602.60871,694
Dec 27, 20172.512.562.512.562.56582,862
Dec 22, 20172.482.552.472.512.51394,140
Dec 21, 20172.402.502.402.502.50535,071
Dec 20, 20172.362.402.352.402.40183,733
Dec 19, 20172.352.392.262.372.37335,794
Dec 18, 20172.262.382.262.302.30511,428
Dec 15, 20172.272.382.272.332.331,373,710
Dec 14, 20172.302.332.282.282.28290,166
Dec 13, 20172.242.332.232.282.28639,025
Dec 12, 20172.262.302.252.282.281,060,951
Dec 11, 20172.242.302.232.272.27417,563
Dec 08, 20172.252.302.232.252.25553,575
Dec 07, 20172.252.292.212.272.27402,317
Dec 06, 20172.252.292.242.262.26549,004
Dec 05, 20172.202.332.202.322.32437,474
Dec 04, 20172.302.302.232.252.25483,972
Dec 01, 20172.332.392.312.312.31881,023
Nov 30, 20172.502.502.322.392.398,405,283
Nov 29, 20172.492.502.192.482.48886,905
Nov 28, 20172.502.532.482.492.49533,503
Nov 27, 20172.552.562.492.532.53403,702
Nov 24, 20172.542.552.492.492.49342,713
Nov 23, 20172.542.572.532.552.55446,850
Nov 22, 20172.542.552.492.522.52346,885
Nov 21, 20172.502.552.492.552.55612,295
Nov 20, 20172.492.552.492.542.54354,423
Nov 17, 20172.542.542.472.512.51640,188
Nov 16, 20172.502.572.482.542.54706,642
Nov 15, 20172.612.612.492.542.54906,395
Nov 14, 20172.502.642.462.602.601,088,747
Nov 13, 20172.502.542.482.522.52330,323
Nov 10, 20172.532.572.502.532.53521,945
Nov 09, 20172.502.562.442.552.55876,764
Nov 08, 20172.612.612.512.522.52756,714
Nov 07, 20172.502.622.482.592.593,132,986
Nov 06, 20172.502.532.422.502.501,353,318
Nov 03, 20172.462.522.402.482.482,637,788
Nov 02, 20172.322.452.272.422.421,697,531
Nov 01, 20172.152.342.152.332.331,185,351
Oct 31, 20172.242.242.152.172.17757,674
Oct 30, 20172.212.232.162.222.223,564,412
Oct 27, 20172.192.232.162.202.20789,545
Oct 26, 20172.222.272.192.212.211,817,575
Oct 25, 20172.192.272.172.222.22532,256
Oct 24, 20172.142.192.122.192.19659,873
Oct 23, 20172.112.142.112.142.14414,926
Oct 20, 20172.122.212.092.112.111,665,665
Oct 19, 20172.102.122.092.122.12387,907
Oct 18, 20172.112.112.062.102.10624,554
Oct 17, 20172.122.142.102.122.12501,593
Oct 16, 20172.082.142.082.122.12915,993
Oct 13, 20172.122.162.072.122.12542,155
Oct 12, 20172.182.182.102.122.12425,371
Oct 11, 20172.092.192.072.182.18702,500
Oct 10, 20172.112.132.052.092.09706,831
Oct 09, 20172.152.172.062.142.14717,941
Oct 06, 20172.122.202.102.182.181,549,795
Oct 05, 20171.982.111.972.082.081,630,859
Oct 04, 20171.931.991.921.981.98629,009
Oct 03, 20171.911.941.871.921.92669,328
Oct 03, 20170.0286 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...