AusNet Services Historical Data - AST

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
AusNet Services AST Australian Stock Exchange Ordinary Share AU000000AST5
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.007 0.39% 1.792 1.765 1.815 1.805 1.785 22:14:22
more quote information »

AST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.741.8351.681.7413,216,2930.0522.99%
1 Month1.671.8351.4651.6915,674,5920.1227.31%
3 Months1.771.8351.4651.709,502,4550.0221.24%
6 Months1.811.901.4651.736,957,700-0.018-0.99%
1 Year1.781.9951.4651.776,807,6820.0120.67%
3 Years1.691.9950.001.725,483,7500.1026.04%
5 Years1.461.9951.22251.645,294,6540.33222.74%

AST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 1.785 0.01 0.73% 1.74 1.802 1.725 9,040,235
Apr 07 2020 1.772 -0.04 -2.1% 1.835 1.835 1.755 11,224,149
Apr 06 2020 1.81 0.11 6.16% 1.71 1.825 1.70 11,501,885
Apr 05 2020 1.705 0.00 0.0% 1.705 1.705 1.705 0.00
Apr 03 2020 1.705 -0.06 -3.13% 1.765 1.77 1.705 15,714,867
Apr 02 2020 1.76 0.03 2.03% 1.725 1.78 1.68 12,842,164
Apr 01 2020 1.725 0.02 1.17% 1.74 1.77 1.70 11,775,149
Mar 31 2020 1.705 -0.03 -1.45% 1.745 1.785 1.695 15,294,257
Mar 30 2020 1.73 0.01 0.87% 1.68 1.76 1.68 11,032,773
Mar 27 2020 1.715 0.02 1.18% 1.75 1.755 1.69 15,912,531
Mar 26 2020 1.695 -0.02 -0.88% 1.705 1.76 1.675 15,518,235
Mar 25 2020 1.71 0.00 0.0% 1.71 1.71 1.71 0.00
Mar 24 2020 1.71 0.04 2.4% 1.61 1.715 1.605 17,332,071
Mar 23 2020 1.67 -0.06 -3.19% 1.60 1.675 1.58 16,335,287
Mar 20 2020 1.725 -0.01 -0.29% 1.72 1.755 1.657 20,053,879
Mar 19 2020 1.73 0.01 0.58% 1.72 1.77 1.685 15,337,004
Mar 18 2020 1.72 0.10 5.85% 1.60 1.725 1.59 14,753,170
Mar 17 2020 1.625 0.04 2.52% 1.525 1.642 1.505 22,354,300
Mar 16 2020 1.585 0.02 1.6% 1.50 1.625 1.50 17,911,186
Mar 13 2020 1.56 -0.06 -3.41% 1.515 1.585 1.465 22,693,239
Mar 12 2020 1.615 -0.01 -0.62% 1.62 1.625 1.575 18,294,416
Mar 11 2020 1.625 -0.03 -1.52% 1.67 1.68 1.622 11,371,730
Mar 10 2020 1.65 -0.05 -2.94% 1.635 1.675 1.625 14,702,777
Mar 09 2020 1.70 -0.01 -0.58% 1.67 1.71 1.66 9,168,994
See More Historical Prices »
Your Recent History
ASX
AST
AusNet Ser..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200409 02:34:42