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% 1.67 0.00 0.00 0.00 1.67 04:00:01
more quote information »

AST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.741.751.6651.685,463,509-0.07-4.02%
1 Month1.861.901.6651.756,011,122-0.19-10.22%
3 Months1.7651.901.6651.795,137,765-0.095-5.38%
6 Months1.871.9951.6651.816,096,433-0.20-10.7%
1 Year1.581.9951.521.775,678,5210.095.7%
3 Years1.471.9951.4551.715,144,7260.2013.61%
5 Years1.351.9951.22251.615,088,7610.3223.7%

AST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 1.67 0.00 0.0% 1.665 1.69 1.665 2,838,184
Dec 05 2019 1.67 0.00 0.0% 1.675 1.685 1.67 4,493,379
Dec 04 2019 1.67 -0.01 -0.6% 1.665 1.68 1.665 8,497,363
Dec 03 2019 1.68 -0.05 -2.72% 1.705 1.715 1.675 7,775,445
Dec 02 2019 1.727 -0.02 -1.03% 1.74 1.75 1.725 3,713,175
Nov 29 2019 1.745 -0.01 -0.29% 1.75 1.755 1.74 4,389,993
Nov 28 2019 1.75 -0.02 -0.85% 1.76 1.775 1.75 5,183,498
Nov 27 2019 1.765 0.02 1.15% 1.76 1.78 1.75 5,940,978
Nov 26 2019 1.745 0.03 1.75% 1.705 1.75 1.705 8,255,125
Nov 25 2019 1.715 0.01 0.29% 1.71 1.725 1.70 3,942,843
Nov 22 2019 1.71 0.00 0.29% 1.71 1.745 1.70 6,710,586
Nov 21 2019 1.705 -0.02 -0.87% 1.70 1.73 1.70 6,778,201
Nov 20 2019 1.72 -0.05 -2.55% 1.75 1.76 1.715 10,872,809
Nov 19 2019 1.765 0.00 0.28% 1.755 1.765 1.74 5,030,416
Nov 18 2019 1.76 -0.09 -4.61% 1.805 1.805 1.75 6,439,547
Nov 15 2019 1.845 0.01 0.54% 1.84 1.852 1.825 6,543,923
Nov 14 2019 1.835 -0.05 -2.5% 1.87 1.89 1.815 10,361,453
Nov 13 2019 1.882 0.02 1.07% 1.90 1.90 1.865 4,942,057
Nov 12 2019 1.862 -0.01 -0.69% 1.865 1.88 1.86 4,098,989
Nov 11 2019 1.875 0.03 1.52% 1.86 1.875 1.847 3,414,474
Nov 08 2019 1.847 -0.04 -2.02% 1.88 1.88 1.845 5,535,907
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:20191209 20:33:27