Australia markets close in 2 hours 16 minutes

AusNet Services Ltd (AST.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.7900-0.0100 (-0.56%)
As of 1:36PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 May 20211.81501.83001.78501.79001.79001,704,067
14 May 20211.79001.80501.76501.80001.80004,318,654
13 May 20211.75001.82001.74501.77001.770012,893,154
12 May 20211.86501.87251.73001.73501.735010,086,958
11 May 20211.89001.91001.88001.88001.88004,098,160
10 May 20211.88001.89001.87001.88501.88503,095,551
07 May 20211.91001.92001.88001.89001.89004,355,383
06 May 20211.89001.92001.89001.90501.90504,442,488
05 May 20211.89001.90501.88501.89001.89003,564,580
04 May 20211.89001.90501.88501.89501.89501,988,279
03 May 20211.90001.91001.87001.89001.89007,160,905
30 Apr 20211.91501.92501.89251.89501.89504,107,613
29 Apr 20211.88501.90501.88501.90001.90001,469,425
28 Apr 20211.88501.90751.88001.89001.89003,428,375
27 Apr 20211.88501.90001.87501.88501.88502,585,723
26 Apr 20211.89001.89501.87001.88001.88002,412,706
23 Apr 20211.89501.90501.88001.89001.89003,268,898
22 Apr 20211.85001.90001.85001.90001.90006,065,970
21 Apr 20211.86001.87501.83001.87501.87505,519,119
20 Apr 20211.84501.86501.84501.85501.85503,214,660
19 Apr 20211.85501.86501.85001.85501.85503,206,559
16 Apr 20211.86001.86501.83501.85001.85003,927,686
15 Apr 20211.84001.86001.83001.86001.86005,998,658
14 Apr 20211.86501.87001.84501.85001.85004,396,617
13 Apr 20211.87001.87001.83001.86001.86004,649,258
12 Apr 20211.87001.87001.84001.87001.87004,337,955
09 Apr 20211.87501.88001.85251.88001.88003,720,364
08 Apr 20211.86001.88501.85001.87001.87004,395,080
07 Apr 20211.85501.86001.83501.86001.86006,500,850
06 Apr 20211.85001.87001.83751.85501.85503,939,314
01 Apr 20211.84001.85001.82001.85001.85004,748,972
31 Mar 20211.82001.85001.80001.83501.83507,131,213
30 Mar 20211.85001.86501.80501.81501.81504,157,323
29 Mar 20211.84001.84501.82251.83001.83004,125,857
26 Mar 20211.83001.84501.81001.84001.84006,711,920
25 Mar 20211.84001.84501.82001.83001.83003,309,484
24 Mar 20211.85001.85001.81501.82501.82505,892,317
23 Mar 20211.84001.86501.82501.83501.83505,470,414
22 Mar 20211.81501.84501.80001.83501.83507,492,395
19 Mar 20211.75001.81501.74501.81001.810015,780,980
18 Mar 20211.79501.80001.76001.77001.77007,526,719
17 Mar 20211.77501.80251.77001.79001.79006,432,801
16 Mar 20211.75001.79001.74501.77001.77006,238,411
15 Mar 20211.77001.78001.73501.74501.74506,728,576
12 Mar 20211.73001.76501.72001.76001.76003,340,033
11 Mar 20211.73001.74001.71501.73501.73504,695,399
10 Mar 20211.72001.75501.71001.73001.73006,144,923
09 Mar 20211.73501.74501.72001.73001.73005,480,785
08 Mar 20211.70501.72001.70001.70501.70503,060,760
05 Mar 20211.67501.70751.67501.69501.69505,248,883
04 Mar 20211.68001.69501.67001.67501.67509,022,655
03 Mar 20211.68001.69501.67001.68501.68505,256,185
02 Mar 20211.70001.71001.68001.68001.68005,321,193
01 Mar 20211.66001.70501.65251.69501.69506,997,692
26 Feb 20211.66001.67501.65501.65501.655010,389,234
25 Feb 20211.65001.68001.65001.66001.66006,803,496
24 Feb 20211.65001.67001.63501.66501.66507,193,374
23 Feb 20211.65501.67001.65001.66501.66506,004,432
22 Feb 20211.67001.68001.66001.66501.66503,136,785
19 Feb 20211.68501.69501.67001.68501.68503,588,383
18 Feb 20211.69001.70001.67501.69001.69004,949,325
17 Feb 20211.70501.71501.67751.69501.69503,916,827
16 Feb 20211.71501.71751.69501.70501.70503,814,104
15 Feb 20211.71001.71501.69001.70501.70502,994,196
12 Feb 20211.71001.72501.69501.71001.71003,086,925
11 Feb 20211.70501.74001.69501.71501.71505,487,840
10 Feb 20211.68001.71001.67001.70501.70506,655,314
09 Feb 20211.67501.68001.64501.66501.66508,540,312
08 Feb 20211.70501.71001.67001.68501.68506,003,611
05 Feb 20211.73501.73751.69501.70501.70507,852,400
04 Feb 20211.74501.75001.71501.72501.72504,036,463
03 Feb 20211.74001.75501.73001.74001.74005,155,472
02 Feb 20211.76001.76751.73501.74001.74006,112,184
01 Feb 20211.73001.76001.71001.75001.75005,457,676
29 Jan 20211.74001.75501.72001.73001.730011,050,720
28 Jan 20211.71001.74001.71001.73001.73006,278,656
27 Jan 20211.72501.74501.70501.73001.73007,134,072
25 Jan 20211.70501.73501.70501.71001.71005,725,731
22 Jan 20211.72501.73001.69501.70001.70006,765,865
21 Jan 20211.75501.76001.72501.73501.73504,136,262
20 Jan 20211.73001.75001.72501.73501.73505,149,938
19 Jan 20211.76001.76501.73001.73501.73503,946,531
18 Jan 20211.75501.77001.73001.74501.74504,038,466
15 Jan 20211.76501.77501.74501.76001.76005,316,919
14 Jan 20211.77001.78001.75001.75501.75508,787,787
13 Jan 20211.76001.77501.74001.76001.76006,956,065
12 Jan 20211.80501.81501.77001.78001.78005,865,726
11 Jan 20211.80501.82251.79001.80001.80005,021,102
08 Jan 20211.85501.86001.80001.80501.80505,943,430
07 Jan 20211.82001.84501.81501.83001.83007,103,484
06 Jan 20211.77001.81501.77001.81001.81007,958,711
05 Jan 20211.77501.80001.77001.79001.79006,175,466
04 Jan 20211.76001.78251.75501.78001.78006,395,201
31 Dec 20201.78001.78501.75501.75501.75503,694,162
30 Dec 20201.77001.78501.76001.78501.78503,853,250
29 Dec 20201.80001.80501.76501.76501.76504,919,400
24 Dec 20201.80001.81001.79001.79001.79002,329,340
23 Dec 20201.81501.83001.79501.80001.80005,321,851
22 Dec 20201.81501.82001.78501.80001.80005,932,181
21 Dec 20201.83501.84751.81001.82001.82003,630,494
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...