ASL.AX - Ausdrill Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20181.7001.7201.6751.7151.715631,187
Oct 16, 20181.6301.7001.6051.6901.6902,437,053
Oct 15, 20181.6901.7101.6001.6301.6302,131,275
Oct 12, 20181.6351.7001.6201.6751.6753,849,172
Oct 11, 20181.6751.6851.6251.6451.6455,793,805
Oct 10, 20181.7401.7601.6721.7151.7153,054,096
Oct 09, 20181.8001.8301.7401.7551.7551,470,909
Oct 08, 20181.8401.8501.7851.8001.8001,514,706
Oct 05, 20181.9001.9101.8401.8501.8502,714,401
Oct 04, 20181.8701.9281.8501.9001.90010,016,565
Oct 03, 20181.8201.8771.8021.8601.8604,071,884
Oct 03, 20180.015 Dividend
Oct 02, 20181.7601.8551.7551.8351.8203,959,068
Oct 01, 20181.7651.7731.7201.7451.7312,307,780
Sep 28, 20181.8101.8301.7371.7701.7564,440,124
Sep 27, 20181.7501.8301.7271.8051.7903,210,221
Sep 26, 20181.7451.7451.7201.7351.7211,619,855
Sep 25, 20181.7901.7971.7201.7301.7162,360,100
Sep 24, 20181.7301.8001.6801.7851.7702,730,018
Sep 21, 20181.7601.7851.7151.7201.7062,887,111
Sep 20, 20181.6451.7601.6301.7451.7315,271,344
Sep 19, 20181.6401.7001.6251.6451.6323,609,387
Sep 18, 20181.6251.6481.5901.6201.6071,423,942
Sep 17, 20181.6851.6951.6201.6401.6272,096,291
Sep 14, 20181.6601.6901.6501.6801.6664,973,734
Sep 13, 20181.5801.6851.5751.6501.6374,315,329
Sep 12, 20181.6101.6301.5571.5801.5672,887,212
Sep 11, 20181.6201.6401.6001.6101.5971,936,117
Sep 10, 20181.6301.6551.5951.6151.6022,176,846
Sep 07, 20181.6101.6601.5551.6551.6413,047,078
Sep 06, 20181.6701.6701.5651.6101.5974,428,216
Sep 05, 20181.7051.7101.6351.6751.6613,874,284
Sep 04, 20181.6001.7801.6001.7251.7116,337,576
Sep 03, 20181.6151.6351.5651.5801.5673,551,595
Aug 31, 20181.6501.6901.5951.6151.6025,472,020
Aug 30, 20181.7251.7301.6451.6651.6514,471,779
Aug 29, 20181.7551.7751.6921.7101.6965,335,051
Aug 28, 20181.7701.8201.7151.7551.7412,591,442
Aug 27, 20181.7101.7851.6801.7551.7413,716,046
Aug 24, 20181.8251.8301.6801.7351.7219,954,022
Aug 23, 20181.8101.8551.7621.8451.8303,901,682
Aug 22, 20181.8801.8851.7501.8101.7955,585,803
Aug 21, 20181.9601.9651.8501.8651.8503,252,050
Aug 20, 20181.9202.0001.9051.9501.9345,581,096
Aug 17, 20181.8502.0101.8201.9501.93418,711,448
Aug 16, 20181.6331.6331.6331.6331.620-
Aug 15, 20181.6291.6721.6241.6331.6201,573,304
Aug 14, 20181.6291.6721.6241.6331.6201,573,304
Aug 13, 20181.6621.6811.6191.6291.6152,375,441
Aug 10, 20181.6811.6811.6381.6671.6532,530,560
Aug 09, 20181.6761.6951.6291.6721.6581,573,224
Aug 08, 20181.6721.6811.6481.6571.6441,872,383
Aug 07, 20181.7571.7571.6401.6521.6393,447,542
Aug 06, 20181.7771.7771.7401.7531.738999,764
Aug 03, 20181.7381.7721.7191.7621.7481,443,628
Aug 02, 20181.7671.7721.7151.7291.7152,064,692
Aug 01, 20181.7771.7861.7381.7671.7531,297,035
Jul 31, 20181.7811.7861.7151.7431.7292,886,905
Jul 30, 20181.7481.7861.7361.7481.7341,393,648
Jul 27, 20181.7861.8051.7531.7671.7531,500,225
Jul 26, 20181.7771.7831.7191.7721.7571,967,639
Jul 25, 20181.7671.7931.7481.7671.7533,975,783
Jul 24, 20181.6911.7671.6481.7531.7382,750,506
Jul 23, 20181.6911.6911.6401.6621.6482,751,085
Jul 20, 20181.6141.6951.6141.6861.6722,238,024
Jul 19, 20181.6191.6621.6051.6481.63411,756,082
Jul 18, 20181.6191.6331.6051.6141.6019,576,877
Jul 17, 20181.6381.6481.5861.6191.6061,687,608
Jul 16, 20181.6671.6951.6241.6431.6297,286,788
Jul 13, 20181.6241.6241.5951.6141.6011,210,169
Jul 12, 20181.6671.6761.5571.5951.5823,481,872
Jul 11, 20181.6911.6911.6291.6381.6251,198,402
Jul 10, 20181.6811.7171.6721.6911.6772,178,624
Jul 09, 20181.7101.7101.6431.6571.6441,246,751
Jul 06, 20181.6671.7101.6671.6951.6821,764,980
Jul 05, 20181.6241.6811.6091.6571.6443,731,252
Jul 04, 20181.7101.7101.6051.6141.6013,022,303
Jul 03, 20181.7671.7771.7051.7191.7052,534,743
Jul 02, 20181.7771.7771.7341.7571.7431,249,057
Jun 29, 20181.7771.7911.7381.7531.7382,257,594
Jun 28, 20181.7431.7911.7381.7671.7532,589,690
Jun 27, 20181.7291.7981.7101.7341.7192,504,152
Jun 26, 20181.7001.7481.7001.7291.7152,121,773
Jun 25, 20181.7381.7571.6911.7241.7101,727,037
Jun 22, 20181.7671.7811.7241.7291.7152,340,937
Jun 21, 20181.7771.8051.7531.7531.7385,008,068
Jun 20, 20181.7621.7811.7481.7721.7572,277,009
Jun 19, 20181.7671.8051.7531.7571.7433,771,895
Jun 18, 20181.7531.7911.6671.7531.7383,199,263
Jun 15, 20181.8631.8771.7771.7771.7629,332,559
Jun 14, 20181.8291.9061.7571.8341.8197,174,410
Jun 13, 20181.8721.9441.8001.8151.80012,528,161
Jun 12, 20182.1492.1731.6141.8151.80019,148,898
Jun 08, 20182.2832.3022.2592.2732.2551,124,768
Jun 07, 20182.3022.3212.2732.2732.2551,261,642
Jun 06, 20182.3112.3882.2972.3112.2935,212,123
Jun 05, 20182.2832.3502.2732.3022.283584,568
Jun 04, 20182.3882.3882.2922.3112.2931,581,366
Jun 01, 20182.3882.4072.3692.3782.359955,513
May 31, 20182.4072.4362.3402.4172.3971,402,145
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...