ASL.AX - Ausdrill Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 22, 20182.702.742.672.702.701,245,843
Mar 21, 20182.752.792.702.702.701,659,336
Mar 20, 20182.732.782.732.732.73763,491
Mar 19, 20182.782.812.742.752.751,475,459
Mar 16, 20182.762.792.712.752.7511,028,636
Mar 15, 20182.822.832.752.772.771,551,555
Mar 15, 20180.05 Dividend
Mar 14, 20182.762.872.742.862.812,241,800
Mar 13, 20182.802.882.752.832.781,729,719
Mar 12, 20182.782.832.752.802.752,394,549
Mar 09, 20182.692.782.662.752.702,825,218
Mar 08, 20182.572.712.562.682.6320,893,275
Mar 07, 20182.572.602.522.572.531,663,758
Mar 06, 20182.552.612.462.602.551,710,565
Mar 05, 20182.672.672.532.582.53569,720
Mar 02, 20182.632.672.582.602.55462,025
Mar 01, 20182.632.722.622.702.651,457,067
Feb 28, 20182.722.732.592.632.581,131,466
Feb 27, 20182.812.892.692.732.6838,670,578
Feb 26, 20182.743.042.722.862.811,933,268
Feb 23, 20182.652.682.622.652.60219,737
Feb 22, 20182.602.662.602.662.61197,924
Feb 21, 20182.612.642.602.622.57425,485
Feb 20, 20182.642.652.592.642.59118,822
Feb 19, 20182.562.652.522.652.60137,615
Feb 16, 20182.552.632.532.592.54308,929
Feb 15, 20182.452.562.452.562.52233,450
Feb 14, 20182.552.552.412.462.42751,448
Feb 13, 20182.532.542.462.502.461,473,043
Feb 12, 20182.392.532.372.532.49507,180
Feb 09, 20182.352.472.302.432.39621,753
Feb 08, 20182.502.512.462.482.443,187,268
Feb 07, 20182.452.582.452.542.50438,942
Feb 06, 20182.542.542.402.472.43779,482
Feb 05, 20182.752.782.662.662.61577,470
Feb 02, 20182.742.812.742.812.76967,880
Feb 01, 20182.632.812.632.762.712,238,400
Jan 31, 20182.572.622.562.612.56701,085
Jan 30, 20182.562.632.562.612.56983,929
Jan 29, 20182.602.612.552.602.55365,206
Jan 25, 20182.522.622.522.562.52349,935
Jan 24, 20182.482.542.482.522.48223,854
Jan 23, 20182.482.542.482.522.48251,042
Jan 22, 20182.502.542.492.532.49382,524
Jan 19, 20182.482.562.462.532.49423,754
Jan 18, 20182.472.512.462.492.45335,019
Jan 17, 20182.552.552.462.492.45356,696
Jan 16, 20182.462.552.452.552.51422,606
Jan 15, 20182.452.522.442.502.46146,386
Jan 12, 20182.412.532.402.492.45354,008
Jan 11, 20182.502.562.462.482.44382,038
Jan 10, 20182.592.602.542.572.53304,786
Jan 09, 20182.612.632.582.592.54815,300
Jan 08, 20182.632.642.572.622.57224,458
Jan 05, 20182.652.672.542.652.60375,495
Jan 04, 20182.652.692.652.662.61279,354
Jan 03, 20182.672.702.652.692.64608,876
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...