AusNet Services Historical Data - AST

Best deals to access real time data!
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
AusNet Services AST Australian Stock Exchange Ordinary Share AU000000AST5
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  0.00 0.0% 1.765 0.00 0.00 0.00 1.765 08:00:00
more quote information »

AST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.771.7851.741.774,956,987-0.005-0.28%
1 Month1.761.7851.701.743,920,7710.0050.28%
3 Months1.8451.901.6651.765,071,003-0.08-4.34%
6 Months1.8251.901.6651.785,745,591-0.06-3.29%
1 Year1.641.9951.641.795,705,7360.1257.62%
3 Years1.591.9950.001.725,114,3940.17511.01%
5 Years1.3851.9951.22251.625,122,3170.3827.44%

AST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 1.755 -0.02 -1.13% 1.76 1.765 1.74 7,701,470
Jan 20 2020 1.775 0.01 0.57% 1.775 1.785 1.76 3,310,989
Jan 17 2020 1.765 -0.01 -0.4% 1.775 1.78 1.76 4,078,547
Jan 16 2020 1.772 0.00 0.11% 1.78 1.78 1.765 5,415,633
Jan 15 2020 1.77 0.01 0.45% 1.77 1.777 1.762 4,278,297
Jan 14 2020 1.762 0.02 1.26% 1.74 1.765 1.74 3,619,230
Jan 13 2020 1.74 -0.01 -0.29% 1.735 1.75 1.73 4,339,453
Jan 10 2020 1.745 -0.01 -0.29% 1.76 1.76 1.735 5,015,794
Jan 09 2020 1.75 0.02 1.16% 1.75 1.76 1.732 3,333,604
Jan 08 2020 1.73 0.01 0.58% 1.72 1.74 1.705 5,118,786
Jan 07 2020 1.72 0.00 0.29% 1.725 1.725 1.71 3,572,905
Jan 06 2020 1.715 -0.01 -0.58% 1.71 1.725 1.705 3,375,839
Jan 03 2020 1.725 0.01 0.47% 1.73 1.74 1.715 3,380,903
Jan 02 2020 1.717 0.02 1.0% 1.70 1.725 1.70 2,528,825
Dec 31 2019 1.70 -0.04 -2.02% 1.715 1.73 1.70 2,615,542
Dec 30 2019 1.735 0.01 0.46% 1.73 1.74 1.72 2,767,195
Dec 27 2019 1.727 -0.04 -2.15% 1.76 1.767 1.725 2,200,097
Dec 24 2019 1.765 0.02 1.44% 1.73 1.765 1.722 2,207,251
Dec 23 2019 1.74 -0.02 -0.85% 1.755 1.765 1.735 3,550,993
Dec 20 2019 1.755 -0.02 -0.85% 1.76 1.775 1.745 9,844,936
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.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200122 19:33:01