AUSNET SERVICES LIMITED (AST)

News

Historical Prices

code close_date close_price volume day_high_price day_low_price change_in_percent
AST 2018-01-18 00:00:00.110000 1.725 5365275 1.735 1.705 0.877%
AST 2018-01-18 00:00:00.110000 1.725 5365275 1.735 1.705 0.877%
AST 2018-01-18 00:00:00.110000 1.725 5365275 1.735 1.705 0.877%
AST 2018-01-18 00:00:00.110000 1.725 5365275 1.735 1.705 0.877%
AST 2018-01-17 00:00:00.110000 1.71 5217828 1.715 1.7 0.588%
AST 2018-01-17 00:00:00.110000 1.71 5217828 1.715 1.7 0.588%
AST 2018-01-17 00:00:00.110000 1.71 5217828 1.715 1.7 0.588%
AST 2018-01-17 00:00:00.110000 1.71 5217828 1.715 1.7 0.588%
AST 2018-01-16 00:00:00.110000 1.7 4076055 1.725 1.697 -2.017%
AST 2018-01-16 00:00:00.110000 1.7 4076055 1.725 1.697 -2.017%
AST 2018-01-16 00:00:00.110000 1.7 4076055 1.725 1.697 -2.017%
AST 2018-01-16 00:00:00.110000 1.7 4076055 1.725 1.697 -2.017%
AST 2018-01-15 00:00:00.110000 1.735 3515500 1.775 1.725 0.58%
AST 2018-01-15 00:00:00.110000 1.735 3515500 1.775 1.725 0.58%
AST 2018-01-15 00:00:00.110000 1.735 3515500 1.775 1.725 0.58%
AST 2018-01-15 00:00:00.110000 1.735 3515500 1.775 1.725 0.58%
AST 2018-01-12 00:00:00.110000 1.725 3440035 1.765 1.72 -1.989%
AST 2018-01-12 00:00:00.110000 1.725 3440035 1.765 1.72 -1.989%
AST 2018-01-12 00:00:00.110000 1.725 3440035 1.765 1.72 -1.989%
AST 2018-01-12 00:00:00.110000 1.725 3440035 1.765 1.72 -1.989%
AST 2018-01-11 00:00:00.110000 1.76 4754078 1.772 1.745 0%
AST 2018-01-11 00:00:00.110000 1.76 4754078 1.772 1.745 0%
AST 2018-01-11 00:00:00.110000 1.76 4754078 1.772 1.745 0%
AST 2018-01-11 00:00:00.110000 1.76 4754078 1.772 1.745 0%
AST 2018-01-10 00:00:00.110000 1.76 5703929 1.79 1.755 -0.845%
AST 2018-01-10 00:00:00.110000 1.76 5703929 1.79 1.755 -0.845%
AST 2018-01-10 00:00:00.110000 1.76 5703929 1.79 1.755 -0.845%
AST 2018-01-10 00:00:00.110000 1.76 5703929 1.79 1.755 -0.845%
AST 2018-01-09 00:00:00.110000 1.775 3994650 1.795 1.77 -0.56%
AST 2018-01-09 00:00:00.110000 1.775 3994650 1.795 1.77 -0.56%
AST 2018-01-09 00:00:00.110000 1.775 3994650 1.795 1.77 -0.56%
AST 2018-01-09 00:00:00.110000 1.775 3994650 1.795 1.77 -0.56%
AST 2018-01-08 00:00:00.110000 1.785 3103092 1.795 1.775 0.847%
AST 2018-01-08 00:00:00.110000 1.785 3103092 1.795 1.775 0.847%
AST 2018-01-08 00:00:00.110000 1.785 3103092 1.795 1.775 0.847%
AST 2018-01-08 00:00:00.110000 1.785 3103092 1.795 1.775 0.847%
AST 2018-01-05 00:00:00.110000 1.77 2647070 1.777 1.755 -0.84%
AST 2018-01-05 00:00:00.110000 1.77 2647070 1.777 1.755 -0.84%
AST 2018-01-05 00:00:00.110000 1.77 2647070 1.777 1.755 -0.84%
AST 2018-01-05 00:00:00.110000 1.77 2647070 1.777 1.755 -0.84%
AST 2018-01-04 00:00:00.110000 1.785 4491659 1.8 1.76 -0.279%
AST 2018-01-04 00:00:00.110000 1.785 4491659 1.8 1.76 -0.279%
AST 2018-01-04 00:00:00.110000 1.785 4491659 1.8 1.76 -0.279%
AST 2018-01-04 00:00:00.110000 1.785 4491659 1.8 1.76 -0.279%
AST 2018-01-03 00:00:00.110000 1.79 2358879 1.805 1.785 -0.831%
AST 2018-01-03 00:00:00.110000 1.79 2358879 1.805 1.785 -0.831%
AST 2018-01-03 00:00:00.110000 1.79 2358879 1.805 1.785 -0.831%
AST 2018-01-03 00:00:00.110000 1.79 2358879 1.805 1.785 -0.831%
AST 2018-01-02 00:00:00.110000 1.805 3173675 1.825 1.795 0%
AST 2018-01-02 00:00:00.110000 1.805 3173675 1.825 1.795 0%
AST 2018-01-02 00:00:00.110000 1.805 3173675 1.825 1.795 0%
AST 2018-01-02 00:00:00.110000 1.805 3173675 1.825 1.795 0%
AST 2017-12-29 00:00:00.110000 1.805 3687049 1.82 1.795 -0.551%
AST 2017-12-29 00:00:00.110000 1.805 3687049 1.82 1.795 -0.551%
AST 2017-12-29 00:00:00.110000 1.805 3687049 1.82 1.795 -0.551%
AST 2017-12-29 00:00:00.110000 1.805 3687049 1.82 1.795 -0.551%
AST 2017-12-28 00:00:00.110000 1.815 2144447 1.825 1.805 0%
AST 2017-12-28 00:00:00.110000 1.815 2144447 1.825 1.805 0%
AST 2017-12-28 00:00:00.110000 1.815 2144447 1.825 1.805 0%
AST 2017-12-28 00:00:00.110000 1.815 2144447 1.825 1.805 0%
AST 2017-12-27 00:00:00.110000 1.815 2037107 1.825 1.795 0.833%
AST 2017-12-27 00:00:00.110000 1.815 2037107 1.825 1.795 0.833%
AST 2017-12-27 00:00:00.110000 1.815 2037107 1.825 1.795 0.833%
AST 2017-12-27 00:00:00.110000 1.815 2037107 1.825 1.795 0.833%
AST 2017-12-22 00:00:00.110000 1.8 4050814 1.827 1.8 -0.826%
AST 2017-12-22 00:00:00.110000 1.8 4050814 1.827 1.8 -0.826%
AST 2017-12-22 00:00:00.110000 1.8 4050814 1.827 1.8 -0.826%
AST 2017-12-21 00:00:00.110000 1.815 7140098 1.82 1.79 -0.275%
AST 2017-12-20 00:00:00.110000 1.82 7028707 1.865 1.817 -2.151%
AST 2017-12-19 00:00:00.110000 1.86 5852123 1.875 1.855 0%
AST 2017-12-18 00:00:00.110000 1.86 7686180 1.887 1.855 0.27%
AST 2017-12-15 00:00:00.110000 1.855 11254491 1.89 1.845 -1.067%
AST 2017-12-14 00:00:00.110000 1.875 5882561 1.92 1.87 -1.316%
AST 2017-12-13 00:00:00.110000 1.9 4473127 1.927 1.895 -1.299%
AST 2017-12-12 00:00:00.110000 1.925 6342734 1.94 1.915 0%
AST 2017-12-11 00:00:00.110000 1.925 6709466 1.94 1.92 0%
AST 2017-12-08 00:00:00.110000 1.925 4122527 1.955 1.92 0%
AST 2017-12-07 00:00:00.110000 1.925 4252619 1.942 1.92 0%
AST 2017-12-06 00:00:00.110000 1.925 9266492 1.927 1.89 1.316%
AST 2017-12-05 00:00:00.110000 1.9 5746313 1.9 1.86 1.064%
AST 2017-12-04 00:00:00.110000 1.88 4753523 1.89 1.867 0.267%
AST 2017-12-01 00:00:00.110000 1.875 3789000 1.885 1.87 0%
AST 2017-11-30 00:00:00.110000 1.875 11402252 1.895 1.86 0.806%
AST 2017-11-29 00:00:00.110000 1.86 6572341 1.875 1.845 0.27%
AST 2017-11-28 00:00:00.110000 1.855 9170979 1.86 1.81 1.923%
AST 2017-11-27 00:00:00.110000 1.82 8557891 1.84 1.8 0.275%
AST 2017-11-24 00:00:00.110000 1.815 6020998 1.825 1.8 -0.548%
AST 2017-11-23 00:00:00.110000 1.825 5438281 1.845 1.815 -1.084%
AST 2017-11-22 00:00:00.110000 1.845 10975520 1.845 1.805 1.653%
AST 2017-11-21 00:00:00.110000 1.815 8466457 1.815 1.775 1.681%
AST 2017-11-17 00:00:00.110000 1.845 5769473 1.87 1.837 -0.539%
AST 2017-11-17 00:00:00.110000 1.845 5769473 1.87 1.837 -0.539%
AST 2017-11-17 00:00:00.110000 1.845 5769473 1.87 1.837 -0.539%
AST 2017-11-16 00:00:00.110000 1.855 4784279 1.865 1.85 0.27%
AST 2017-11-15 00:00:00.110000 1.85 7234642 1.89 1.847 -0.27%
AST 2017-11-14 00:00:00.110000 1.855 6085259 1.865 1.842 0%
AST 2017-11-13 00:00:00.110000 1.855 6117016 1.855 1.815 1.366%
AST 2017-11-10 00:00:00.110000 1.83 3807702 1.84 1.82 -0.272%
AST 2017-11-10 00:00:00.110000 1.83 3807702 1.84 1.82 -0.272%
AST 2017-11-10 00:00:00.110000 1.83 3807702 1.84 1.82 -0.272%
AST 2017-11-09 00:00:00.110000 1.835 4931629 1.845 1.815 0.824%
AST 2017-11-08 00:00:00.110000 1.82 6235834 1.825 1.785 1.961%
AST 2017-11-07 00:00:00.110000 1.785 6057782 1.805 1.785 -0.279%
AST 2017-11-06 00:00:00.110000 1.79 3925821 1.8 1.785 -0.279%
AST 2017-11-03 00:00:00.110000 1.795 3071978 1.802 1.78 0.843%
AST 2017-11-03 00:00:00.110000 1.795 3071978 1.802 1.78 0.843%
AST 2017-11-03 00:00:00.110000 1.795 3071978 1.802 1.78 0.843%
AST 2017-11-02 00:00:00.110000 1.78 3554440 1.795 1.775 -0.28%
AST 2017-11-01 00:00:00.110000 1.785 7435203 1.792 1.77 0.847%
AST 2017-10-31 00:00:00.110000 1.77 5454520 1.78 1.76 0%
AST 2017-10-30 00:00:00.110000 1.77 3980570 1.772 1.76 0%
AST 2017-10-27 00:00:00.110000 1.77 2461200 1.77 1.747 0.568%
AST 2017-10-27 00:00:00.110000 1.77 2461200 1.77 1.747 0.568%
AST 2017-10-27 00:00:00.110000 1.77 2461200 1.77 1.747 0.568%
AST 2017-10-26 00:00:00.110000 1.76 2784472 1.77 1.75 -0.283%
AST 2017-10-25 00:00:00.110000 1.765 2617042 1.77 1.74 0.284%
AST 2017-10-24 00:00:00.110000 1.76 2512739 1.762 1.735 1.149%
AST 2017-10-23 00:00:00.110000 1.74 2291464 1.77 1.737 -0.855%
AST 2017-10-20 00:00:00.110000 1.755 4481200 1.76 1.72 1.153%
AST 2017-10-20 00:00:00.110000 1.755 4481200 1.76 1.72 1.153%
AST 2017-10-20 00:00:00.110000 1.755 4481200 1.76 1.72 1.153%
AST 2017-10-19 00:00:00.110000 1.735 5958951 1.737 1.73 0.289%
AST 2017-10-18 00:00:00.110000 1.73 4618513 1.755 1.73 0%
AST 2017-10-17 00:00:00.110000 1.73 2518680 1.745 1.72 0%
AST 2017-10-16 00:00:00.110000 1.73 2562257 1.747 1.73 0%
AST 2017-10-16 00:00:00.110000 1.73 2562257 1.747 1.73 0%
AST 2017-10-13 00:00:00.110000 1.73 2295259 1.735 1.712 1.17%
AST 2017-10-13 00:00:00.110000 1.73 2295259 1.735 1.712 1.17%
AST 2017-10-13 00:00:00.110000 1.73 2295259 1.735 1.712 1.17%
AST 2017-10-12 00:00:00.110000 1.71 4321626 1.725 1.69 0.885%
AST 2017-10-11 00:00:00.110000 1.695 3957793 1.705 1.685 0.893%
AST 2017-10-10 00:00:00.110000 1.68 2451701 1.697 1.67 0%
AST 2017-10-09 00:00:00.110000 1.68 2067730 1.7 1.67 0%
AST 2017-10-06 00:00:00.110000 1.68 2329374 1.685 1.667 0.299%
AST 2017-10-06 00:00:00.110000 1.68 2329374 1.685 1.667 0.299%
AST 2017-10-06 00:00:00.110000 1.68 2329374 1.685 1.667 0.299%
AST 2017-10-05 00:00:00.110000 1.675 2591764 1.69 1.66 0.904%
AST 2017-10-04 00:00:00.110000 1.66 4922185 1.695 1.66 -1.775%
AST 2017-10-03 00:00:00.110000 1.69 2273120 1.7 1.675 -0.588%
AST 2017-10-02 00:00:00.110000 1.7 1523197 1.717 1.685 0.592%
AST 2017-09-29 00:00:00.100000 1.69 5361875 1.702 1.675 0.595%
AST 2017-09-29 00:00:00.100000 1.69 5361875 1.702 1.675 0.595%
AST 2017-09-29 00:00:00.100000 1.69 5361875 1.702 1.675 0.595%
AST 2017-09-28 00:00:00.100000 1.68 3265486 1.685 1.66 0.599%
AST 2017-09-27 00:00:00.100000 1.67 3570805 1.68 1.665 0%
AST 2017-09-26 00:00:00.100000 1.67 4425007 1.695 1.67 -0.299%
AST 2017-09-25 00:00:00.100000 1.675 4734209 1.675 1.65 0%
AST 2017-09-22 00:00:00.100000 1.675 3455729 1.677 1.655 0.601%
AST 2017-09-22 00:00:00.100000 1.675 3455729 1.677 1.655 0.601%
AST 2017-09-22 00:00:00.100000 1.675 3455729 1.677 1.655 0.601%
AST 2017-09-21 00:00:00.100000 1.665 5818776 1.705 1.66 -2.059%
AST 2017-09-20 00:00:00.100000 1.7 4051409 1.707 1.677 0.592%
AST 2017-09-19 00:00:00.100000 1.69 3517633 1.695 1.675 0%
AST 2017-09-18 00:00:00.100000 1.69 3472212 1.7 1.68 1.198%
AST 2017-09-15 00:00:00.100000 1.67 7982179 1.725 1.667 -2.907%
AST 2017-09-15 00:00:00.100000 1.67 7982179 1.725 1.667 -2.907%
AST 2017-09-15 00:00:00.100000 1.67 7982179 1.725 1.667 -2.907%
AST 2017-09-14 00:00:00.100000 1.72 3546656 1.727 1.71 -0.578%
AST 2017-09-13 00:00:00.100000 1.73 3900612 1.74 1.715 -0.288%
AST 2017-09-12 00:00:00.100000 1.735 2787436 1.735 1.72 0%
AST 2017-09-11 00:00:00.100000 1.735 3251891 1.742 1.73 0.289%
AST 2017-09-08 00:00:00.100000 1.73 2139923 1.732 1.72 0%
AST 2017-09-08 00:00:00.100000 1.73 2139923 1.732 1.72 0%
AST 2017-09-08 00:00:00.100000 1.73 2139923 1.732 1.72 0%
AST 2017-09-07 00:00:00.100000 1.73 2813608 1.73 1.715 1.17%
AST 2017-09-06 00:00:00.100000 1.71 3994629 1.727 1.705 -0.87%
AST 2017-09-05 00:00:00.100000 1.725 5045362 1.725 1.7 0.291%
AST 2017-09-04 00:00:00.100000 1.72 2522818 1.74 1.72 -1.433%
AST 2017-09-01 00:00:00.100000 1.745 2536575 1.755 1.74 0.287%
AST 2017-09-01 00:00:00.100000 1.745 2536575 1.755 1.74 0.287%
AST 2017-09-01 00:00:00.100000 1.745 2536575 1.755 1.74 0.287%
AST 2017-08-31 00:00:00.100000 1.74 6295322 1.74 1.695 2.353%
AST 2017-08-30 00:00:00.100000 1.7 4926467 1.712 1.68 -1.163%
AST 2017-08-29 00:00:00.100000 1.72 4068802 1.727 1.705 0%
AST 2017-08-28 00:00:00.100000 1.72 4518471 1.72 1.695 0.292%
AST 2017-08-25 00:00:00.100000 1.715 3330065 1.722 1.7 0.292%
AST 2017-08-25 00:00:00.100000 1.715 3330065 1.722 1.7 0.292%
AST 2017-08-25 00:00:00.100000 1.715 3330065 1.722 1.7 0.292%
AST 2017-08-24 00:00:00.100000 1.71 4290040 1.72 1.685 0.293%
AST 2017-08-23 00:00:00.100000 1.705 3657208 1.715 1.695 0%
AST 2017-08-22 00:00:00.100000 1.705 2715221 1.707 1.69 0.59%
AST 2017-08-21 00:00:00.100000 1.695 3742407 1.7 1.67 -0.294%
AST 2017-08-18 00:00:00.100000 1.7 4312316 1.7 1.665 0.592%
AST 2017-08-18 00:00:00.100000 1.7 4312316 1.7 1.665 0.592%
AST 2017-08-18 00:00:00.100000 1.7 4312316 1.7 1.665 0.592%
AST 2017-08-17 00:00:00.100000 1.69 4067106 1.695 1.675 0.297%
AST 2017-08-16 00:00:00.100000 1.685 3498971 1.687 1.665 0.898%
AST 2017-08-15 00:00:00.100000 1.67 3260589 1.67 1.657 0.906%
AST 2017-08-14 00:00:00.100000 1.655 3802739 1.66 1.645 0.303%
AST 2017-08-11 00:00:00.100000 1.65 4881751 1.65 1.62 0.61%
AST 2017-08-11 00:00:00.100000 1.65 4881751 1.65 1.62 0.61%
AST 2017-08-11 00:00:00.100000 1.65 4881751 1.65 1.62 0.61%
AST 2017-08-10 00:00:00.100000 1.64 1982530 1.645 1.63 0.613%
AST 2017-08-09 00:00:00.100000 1.63 2644789 1.642 1.62 -0.61%
AST 2017-08-08 00:00:00.100000 1.64 2941320 1.66 1.63 -0.606%
AST 2017-08-07 00:00:00.100000 1.65 1214379 1.655 1.64 0%
AST 2017-08-04 00:00:00.100000 1.65 2339383 1.655 1.64 0.304%
AST 2017-08-04 00:00:00.100000 1.65 2339383 1.655 1.64 0.304%
AST 2017-08-04 00:00:00.100000 1.65 2339383 1.655 1.64 0.304%
AST 2017-08-03 00:00:00.100000 1.645 3343126 1.657 1.632 0.305%
AST 2017-08-02 00:00:00.100000 1.64 4157100 1.665 1.63 -1.205%
AST 2017-08-01 00:00:00.100000 1.66 4992934 1.67 1.62 1.529%
AST 2017-07-31 00:00:00.100000 1.635 5463491 1.645 1.625 0.926%
AST 2017-07-28 00:00:00.100000 1.62 3814826 1.66 1.62 -2.115%
AST 2017-07-27 00:00:00.100000 1.655 4057354 1.677 1.65 -0.601%
AST 2017-07-26 00:00:00.100000 1.665 4441769 1.69 1.655 -0.893%
AST 2017-07-25 00:00:00.100000 1.68 3312707 1.692 1.67 0.299%
AST 2017-07-24 00:00:00.100000 1.675 3575164 1.687 1.67 -0.593%
AST 2017-07-21 00:00:00.100000 1.685 3803840 1.7 1.68 -0.882%
AST 2017-07-20 00:00:00.100000 1.7 5040016 1.705 1.685 0%
AST 2017-07-19 00:00:00.100000 1.7 4204192 1.702 1.665 0.89%
AST 2017-07-18 00:00:00.100000 1.685 4647636 1.695 1.67 -0.296%
AST 2017-07-17 00:00:00.100000 1.69 2391209 1.7 1.68 -0.588%
AST 2017-07-14 00:00:00.100000 1.7 3190266 1.7 1.685 0.295%
AST 2017-07-13 00:00:00.100000 1.695 4639369 1.695 1.672 1.497%
AST 2017-07-12 00:00:00.100000 1.67 5543387 1.68 1.657 -1.183%
AST 2017-07-11 00:00:00.100000 1.69 5252099 1.695 1.675 0.595%
AST 2017-07-10 00:00:00.100000 1.68 3707904 1.695 1.675 0.299%
AST 2017-07-07 00:00:00.100000 1.675 3962087 1.69 1.665 -1.471%
AST 2017-07-06 00:00:00.100000 1.7 4102235 1.707 1.68 -0.293%
AST 2017-07-05 00:00:00.100000 1.705 6231287 1.72 1.68 -0.292%
AST 2017-07-04 00:00:00.100000 1.71 3260580 1.71 1.695 0.885%
AST 2017-07-03 00:00:00.100000 1.695 3854142 1.73 1.692 -2.305%
AST 2017-06-30 00:00:00.100000 1.735 5966353 1.76 1.727 -2.528%
AST 2017-06-29 00:00:00.100000 1.78 4062703 1.78 1.765 1.136%
AST 2017-06-28 00:00:00.100000 1.76 6167313 1.767 1.745 2.624%
AST 2017-06-27 00:00:00.100000 1.715 2733686 1.73 1.705 -0.58%
AST 2017-06-26 00:00:00.100000 1.725 2663174 1.74 1.72 0%
AST 2017-06-23 00:00:00.100000 1.725 2988773 1.73 1.715 0.291%
AST 2017-06-22 00:00:00.100000 1.72 3855172 1.72 1.7 0.292%
AST 2017-06-21 00:00:00.100000 1.715 2990740 1.735 1.712 -1.719%
AST 2017-06-20 00:00:00.100000 1.745 5696027 1.77 1.74 -1.133%
AST 2017-06-19 00:00:00.100000 1.765 3495059 1.77 1.75 0.57%
AST 2017-06-16 00:00:00.100000 1.755 8846302 1.76 1.732 1.739%
AST 2017-06-15 00:00:00.100000 1.725 14042583 1.755 1.715 0.877%
AST 2017-06-14 00:00:00.100000 1.71 5264975 1.72 1.69 1.183%
AST 2017-06-13 00:00:00.100000 1.69 6060165 1.695 1.67 1.198%
AST 2017-06-09 00:00:00.100000 1.67 3538300 1.682 1.665 -0.299%
AST 2017-06-08 00:00:00.100000 1.675 3517813 1.675 1.655 -0.298%
AST 2017-06-07 00:00:00.100000 1.68 3255207 1.69 1.675 0%
AST 2017-06-06 00:00:00.100000 1.68 3499407 1.715 1.68 -1.754%
AST 2017-06-05 00:00:00.100000 1.71 4671088 1.725 1.695 0.588%
AST 2017-06-02 00:00:00.100000 1.7 5095636 1.72 1.7 0%
AST 2017-06-01 00:00:00.100000 1.7 5244041 1.715 1.69 0.295%
AST 2017-05-31 00:00:00.100000 1.695 7438375 1.705 1.68 -0.294%
AST 2017-05-30 00:00:00.100000 1.7 2969061 1.712 1.695 -0.293%
AST 2017-05-29 00:00:00.100000 1.705 3304632 1.73 1.7 -1.445%
AST 2017-05-26 00:00:00.100000 1.73 2296106 1.735 1.725 0.29%
AST 2017-05-25 00:00:00.100000 1.725 3775819 1.737 1.715 0.291%
AST 2017-05-24 00:00:00.100000 1.72 4645197 1.73 1.71 -2.825%
AST 2017-05-23 00:00:00.100000 1.77 4499049 1.77 1.76 0.283%
AST 2017-05-22 00:00:00.100000 1.765 4218423 1.77 1.75 0.857%
AST 2017-05-19 00:00:00.100000 1.75 5453114 1.765 1.735 -0.568%
AST 2017-05-18 00:00:00.100000 1.76 8773957 1.765 1.735 1.734%
AST 2017-05-17 00:00:00.100000 1.73 5192745 1.75 1.73 -1.425%
AST 2017-05-16 00:00:00.100000 1.755 7493289 1.805 1.747 0%
AST 2017-05-15 00:00:00.100000 1.755 3254070 1.76 1.73 1.153%
AST 2017-05-12 00:00:00.100000 1.735 2394937 1.755 1.735 -0.573%
AST 2017-05-11 00:00:00.100000 1.745 3460317 1.765 1.745 -1.133%
AST 2017-05-10 00:00:00.100000 1.765 2747395 1.77 1.752 0.57%
AST 2017-05-09 00:00:00.100000 1.755 2600673 1.76 1.73 0.862%
AST 2017-05-08 00:00:00.100000 1.74 2991303 1.755 1.735 0%
AST 2017-05-05 00:00:00.100000 1.74 3008947 1.765 1.735 -0.571%
AST 2017-05-04 00:00:00.100000 1.75 3511749 1.75 1.73 0.575%
AST 2017-05-03 00:00:00.100000 1.74 3422110 1.77 1.735 -0.287%
AST 2017-05-02 00:00:00.100000 1.745 4792480 1.78 1.74 -1.412%
AST 2017-05-01 00:00:00.100000 1.77 4351310 1.77 1.735 1.143%
AST 2017-04-28 00:00:00.100000 1.75 5052874 1.75 1.73 0.865%
AST 2017-04-27 00:00:00.100000 1.735 2724342 1.745 1.725 0%
AST 2017-04-26 00:00:00.100000 1.735 4502867 1.74 1.715 0.872%
AST 2017-04-24 00:00:00.100000 1.72 2685506 1.73 1.71 0%
AST 2017-04-21 00:00:00.100000 1.72 4601910 1.73 1.69 1.775%
AST 2017-04-20 00:00:00.100000 1.69 4269256 1.69 1.67 0.896%
AST 2017-04-19 00:00:00.100000 1.675 4441917 1.69 1.675 -1.18%
AST 2017-04-18 00:00:00.100000 1.695 5646436 1.7 1.685 0%
AST 2017-04-13 00:00:00.100000 1.695 3835887 1.71 1.685 0%
AST 2017-04-12 00:00:00.100000 1.695 6678066 1.705 1.682 0.296%
AST 2017-04-11 00:00:00.100000 1.69 4801448 1.715 1.682 0%
AST 2017-04-10 00:00:00.100000 1.69 2469448 1.7 1.685 0.595%
AST 2017-04-07 00:00:00.100000 1.68 4268968 1.695 1.67 0.299%
AST 2017-04-06 00:00:00.100000 1.675 5342081 1.69 1.67 0%
AST 2017-04-05 00:00:00.100000 1.675 2552799 1.69 1.675 -0.298%
AST 2017-04-04 00:00:00.100000 1.68 3107652 1.685 1.665 0.599%
AST 2017-04-03 00:00:00.100000 1.67 2956249 1.695 1.67 -0.89%
AST 2017-03-31 00:00:00.110000 1.685 4194921 1.7 1.68 -0.296%
AST 2017-03-30 00:00:00.110000 1.69 4409508 1.695 1.68 -0.295%
AST 2017-03-29 00:00:00.110000 1.695 4631339 1.71 1.685 0.296%
AST 2017-03-28 00:00:00.110000 1.69 4160949 1.71 1.69 0%
AST 2017-03-27 00:00:00.110000 1.69 4173096 1.7 1.68 0.297%
AST 2017-03-24 00:00:00.110000 1.685 3294000 1.7 1.68 -0.296%
AST 2017-03-23 00:00:00.110000 1.69 4958769 1.69 1.645 0%
AST 2017-03-22 00:00:00.110000 1.69 4378298 1.692 1.68 0%
AST 2017-03-21 00:00:00.110000 1.69 5856248 1.7 1.67 0.595%
AST 2017-03-20 00:00:00.110000 1.68 4513905 1.68 1.665 0.599%
AST 2017-03-17 00:00:00.110000 1.67 8917460 1.69 1.662 -0.595%
AST 2017-03-16 00:00:00.110000 1.68 5786278 1.68 1.655 0.901%
AST 2017-03-15 00:00:00.110000 1.665 4671484 1.665 1.625 1.835%
AST 2017-03-14 00:00:00.110000 1.635 2368501 1.652 1.632 -0.608%
AST 2017-03-13 00:00:00.110000 1.645 1735509 1.655 1.64 0%
AST 2017-03-10 00:00:00.110000 1.645 5531297 1.645 1.625 0.92%
AST 2017-03-09 00:00:00.110000 1.63 2841572 1.64 1.605 1.242%
AST 2017-03-08 00:00:00.110000 1.61 5276438 1.645 1.605 -1.227%
AST 2017-03-07 00:00:00.110000 1.63 4812269 1.64 1.6 1.558%
AST 2017-03-06 00:00:00.110000 1.605 3095257 1.615 1.587 -1.231%
AST 2017-03-03 00:00:00.110000 1.625 3050494 1.63 1.61 -0.307%
AST 2017-03-02 00:00:00.110000 1.63 4407256 1.64 1.62 1.242%
AST 2017-03-01 00:00:00.110000 1.61 7589946 1.64 1.61 -0.617%
AST 2017-02-28 00:00:00.110000 1.62 9977256 1.64 1.595 -1.818%
AST 2017-02-27 00:00:00.110000 1.65 3648989 1.65 1.63 0.304%
AST 2017-02-24 00:00:00.110000 1.645 2361592 1.665 1.645 -0.904%
AST 2017-02-23 00:00:00.110000 1.66 4545772 1.66 1.64 0%
AST 2017-02-22 00:00:00.110000 1.66 4190816 1.677 1.655 -0.599%
AST 2017-02-21 00:00:00.110000 1.67 4911993 1.675 1.66 -0.299%
AST 2017-02-20 00:00:00.110000 1.675 4641464 1.675 1.64 1.515%
AST 2017-02-17 00:00:00.110000 1.65 3524068 1.655 1.635 0.917%
AST 2017-02-16 00:00:00.110000 1.635 4519882 1.67 1.635 -1.802%
AST 2017-02-15 00:00:00.110000 1.665 4232271 1.675 1.655 -0.299%
AST 2017-02-14 00:00:00.110000 1.67 4802518 1.67 1.647 0.906%
AST 2017-02-13 00:00:00.110000 1.655 5087278 1.66 1.635 1.534%
AST 2017-02-10 00:00:00.110000 1.63 9237694 1.635 1.615 0.308%
AST 2017-02-09 00:00:00.110000 1.625 4998525 1.63 1.595 1.562%
AST 2017-02-08 00:00:00.110000 1.6 4234556 1.605 1.59 -0.621%
AST 2017-02-07 00:00:00.110000 1.61 5203728 1.61 1.57 0.625%
AST 2017-02-06 00:00:00.110000 1.6 4783729 1.615 1.587 -0.312%
AST 2017-02-03 00:00:00.110000 1.605 4198857 1.615 1.59 0.627%
AST 2017-02-02 00:00:00.110000 1.595 4388472 1.605 1.59 -0.312%
AST 2017-02-01 00:00:00.110000 1.6 4198098 1.61 1.575 1.266%
AST 2017-01-31 00:00:00.110000 1.58 6750410 1.59 1.57 -0.315%
AST 2017-01-30 00:00:00.110000 1.585 4618430 1.585 1.56 0%
AST 2017-01-27 00:00:00.110000 1.585 3366427 1.585 1.565 1.278%
AST 2017-01-25 00:00:00.110000 1.565 3745484 1.58 1.557 -0.318%
AST 2017-01-24 00:00:00.110000 1.57 5824913 1.58 1.55 -0.633%
AST 2017-01-23 00:00:00.110000 1.58 7525082 1.595 1.565 0%
AST 2017-01-20 00:00:00.110000 1.58 4995563 1.585 1.555 0.637%
AST 2017-01-19 00:00:00.110000 1.57 6359312 1.58 1.55 0.641%
AST 2017-01-18 00:00:00.110000 1.56 6321625 1.59 1.56 -1.577%
AST 2017-01-17 00:00:00.110000 1.585 3433549 1.59 1.565 -0.314%
AST 2017-01-16 00:00:00.110000 1.59 2631890 1.595 1.58 0.315%
AST 2017-01-13 00:00:00.110000 1.585 1603703 1.59 1.575 0%
AST 2017-01-12 00:00:00.110000 1.585 3617711 1.605 1.58 -0.314%
AST 2017-01-11 00:00:00.110000 1.59 4166563 1.597 1.58 0%
AST 2017-01-10 00:00:00.110000 1.59 3977898 1.61 1.585 -1.242%
AST 2017-01-09 00:00:00.110000 1.61 3853583 1.615 1.595 0.312%
AST 2017-01-06 00:00:00.110000 1.605 4540729 1.605 1.575 0.943%
AST 2017-01-05 00:00:00.110000 1.59 3740413 1.607 1.585 0%
AST 2017-01-04 00:00:00.110000 1.59 4710172 1.6 1.58 -0.625%
AST 2017-01-03 00:00:00.110000 1.6 4720840 1.602 1.575 1.266%
AST 2016-12-30 00:00:00.110000 1.58 3525536 1.59 1.565 0.958%
AST 2016-12-29 00:00:00.110000 1.565 4289299 1.57 1.555 0%
AST 2016-12-28 00:00:00.110000 1.565 4580323 1.577 1.545 0.968%
AST 2016-12-23 00:00:00.110000 1.55 1956559 1.555 1.535 0.977%
AST 2016-12-22 00:00:00.110000 1.535 2398396 1.54 1.52 0.656%
AST 2016-12-21 00:00:00.110000 1.525 6348402 1.535 1.515 0.329%
AST 2016-12-20 00:00:00.110000 1.52 5431774 1.535 1.505 0.997%
AST 2016-12-19 00:00:00.110000 1.505 4219103 1.52 1.5 0%
AST 2016-12-16 00:00:00.110000 1.505 11913619 1.525 1.495 -0.66%
AST 2016-12-15 00:00:00.110000 1.515 11358535 1.52 1.502 -0.656%
AST 2016-12-14 00:00:00.110000 1.525 9285232 1.535 1.505 1.329%
AST 2016-12-13 00:00:00.110000 1.505 5386319 1.52 1.505 -0.66%
AST 2016-12-12 00:00:00.110000 1.515 6973010 1.515 1.455 3.767%
AST 2016-12-09 00:00:00.110000 1.46 9103070 1.477 1.455 0.344%
AST 2016-12-08 00:00:00.110000 1.455 6232088 1.47 1.445 0.345%
AST 2016-12-07 00:00:00.110000 1.45 8761666 1.465 1.442 -0.344%
AST 2016-12-06 00:00:00.110000 1.455 3364940 1.472 1.455 -1.02%
AST 2016-12-05 00:00:00.110000 1.47 7019281 1.5 1.445 1.73%
AST 2016-12-02 00:00:00.110000 1.445 5313354 1.46 1.44 -1.027%
AST 2016-12-01 00:00:00.110000 1.46 10153883 1.49 1.445 -1.684%
AST 2016-11-30 00:00:00.110000 1.485 10738104 1.49 1.467 0%
AST 2016-11-29 00:00:00.110000 1.485 5997869 1.49 1.462 0.678%
AST 2016-11-28 00:00:00.110000 1.475 4162713 1.495 1.475 0%
AST 2016-11-25 00:00:00.110000 1.475 3133716 1.485 1.465 0.34%
AST 2016-11-24 00:00:00.110000 1.47 4051411 1.49 1.46 -2.97%
AST 2016-11-23 00:00:00.110000 1.515 5527871 1.525 1.495 0.664%
AST 2016-11-22 00:00:00.110000 1.505 11523470 1.51 1.48 1.347%
AST 2016-11-21 00:00:00.110000 1.485 5151308 1.495 1.48 0.678%
AST 2016-11-18 00:00:00.110000 1.475 3786851 1.475 1.45 1.027%
AST 2016-11-17 00:00:00.110000 1.46 4389596 1.47 1.425 1.742%
AST 2016-11-16 00:00:00.110000 1.435 9260376 1.47 1.43 0.35%
AST 2016-11-15 00:00:00.110000 1.43 13024071 1.44 1.4 -0.348%
AST 2016-11-14 00:00:00.110000 1.435 12549067 1.46 1.422 -1.034%
AST 2016-11-11 00:00:00.110000 1.45 7532621 1.465 1.43 -1.024%
AST 2016-11-10 00:00:00.110000 1.465 9528530 1.495 1.45 -0.678%
AST 2016-11-09 00:00:00.110000 1.475 5455674 1.505 1.455 -1.338%
AST 2016-11-08 00:00:00.110000 1.495 3078016 1.507 1.495 -0.664%
AST 2016-11-07 00:00:00.110000 1.505 2832324 1.505 1.48 1.007%
AST 2016-11-04 00:00:00.110000 1.49 5655118 1.5 1.475 -0.667%
AST 2016-11-03 00:00:00.110000 1.5 4382187 1.505 1.485 0%
AST 2016-11-02 00:00:00.110000 1.5 6114573 1.5 1.49 0%
AST 2016-11-01 00:00:00.110000 1.5 5794551 1.507 1.475 0%
AST 2016-10-31 00:00:00.110000 1.5 4808403 1.502 1.475 1.351%
AST 2016-10-28 00:00:00.110000 1.48 4138120 1.5 1.475 -0.671%
AST 2016-10-27 00:00:00.110000 1.49 5084751 1.505 1.465 0%
AST 2016-10-26 00:00:00.110000 1.49 7951935 1.5 1.457 -0.334%
AST 2016-10-25 00:00:00.110000 1.495 3873339 1.507 1.49 0.673%
AST 2016-10-24 00:00:00.110000 1.485 5505731 1.515 1.48 -1.656%
AST 2016-10-21 00:00:00.110000 1.51 3233548 1.53 1.505 -1.307%
AST 2016-10-20 00:00:00.110000 1.53 4511705 1.53 1.505 0.99%
AST 2016-10-19 00:00:00.110000 1.515 4871646 1.53 1.51 0.331%
AST 2016-10-18 00:00:00.110000 1.51 5960195 1.525 1.505 0%
AST 2016-10-17 00:00:00.110000 1.51 6203187 1.52 1.505 0%
AST 2016-10-14 00:00:00.110000 1.51 10513939 1.55 1.51 -1.307%
AST 2016-10-13 00:00:00.110000 1.53 7987651 1.55 1.53 -1.29%
AST 2016-10-12 00:00:00.110000 1.55 4350321 1.565 1.545 -0.641%
AST 2016-10-11 00:00:00.110000 1.56 4088027 1.575 1.55 0%
AST 2016-10-10 00:00:00.110000 1.56 4838173 1.585 1.555 -0.637%
AST 2016-10-07 00:00:00.110000 1.57 4044740 1.59 1.57 -0.633%
AST 2016-10-06 00:00:00.110000 1.58 9547623 1.61 1.575 -1.558%
AST 2016-10-05 00:00:00.110000 1.605 7954408 1.635 1.595 -1.835%
AST 2016-10-04 00:00:00.110000 1.635 3921579 1.637 1.62 -0.305%
AST 2016-10-03 00:00:00.110000 1.64 3409506 1.65 1.635 0%
AST 2016-09-30 00:00:00.100000 1.64 6305075 1.645 1.625 -0.304%
AST 2016-09-29 00:00:00.100000 1.645 6115210 1.645 1.635 0.305%
AST 2016-09-28 00:00:00.100000 1.64 3408801 1.65 1.63 0%
AST 2016-09-27 00:00:00.100000 1.64 4382709 1.64 1.625 0.306%
AST 2016-09-26 00:00:00.100000 1.635 1998830 1.645 1.63 -0.608%
AST 2016-09-23 00:00:00.100000 1.645 3999854 1.645 1.625 1.543%
AST 2016-09-22 00:00:00.100000 1.62 4349367 1.645 1.62 0%
AST 2016-09-21 00:00:00.100000 1.62 3595528 1.65 1.62 -0.917%
AST 2016-09-20 00:00:00.100000 1.635 8180151 1.64 1.615 0.926%
AST 2016-09-19 00:00:00.100000 1.62 2469059 1.62 1.585 0.935%
AST 2016-09-16 00:00:00.100000 1.605 9149113 1.605 1.555 3.548%
AST 2016-09-15 00:00:00.100000 1.55 11724377 1.572 1.542 0%
AST 2016-09-14 00:00:00.100000 1.55 6687902 1.575 1.545 -1.274%
AST 2016-09-13 00:00:00.100000 1.57 6211775 1.59 1.565 -0.317%
AST 2016-09-12 00:00:00.100000 1.575 6414647 1.61 1.57 -3.374%
AST 2016-09-09 00:00:00.100000 1.63 6018734 1.635 1.615 0%
AST 2016-09-08 00:00:00.100000 1.63 5442972 1.655 1.63 -1.807%
AST 2016-09-07 00:00:00.100000 1.66 6562303 1.675 1.645 -0.3%
AST 2016-09-06 00:00:00.100000 1.665 4977046 1.715 1.665 -1.479%
AST 2016-09-05 00:00:00.100000 1.69 3602014 1.717 1.675 1.198%
AST 2016-09-02 00:00:00.100000 1.67 3938484 1.705 1.67 -2.053%
AST 2016-09-01 00:00:00.100000 1.705 3164784 1.717 1.7 -0.872%
AST 2016-08-31 00:00:00.100000 1.72 6101819 1.745 1.715 -1.433%
AST 2016-08-30 00:00:00.100000 1.745 5615013 1.755 1.73 1.159%
AST 2016-08-29 00:00:00.100000 1.725 3356721 1.745 1.71 -0.289%
AST 2016-08-26 00:00:00.100000 1.73 3875822 1.737 1.715 0.29%
AST 2016-08-25 00:00:00.100000 1.725 4261414 1.725 1.695 1.77%
AST 2016-08-24 00:00:00.100000 1.695 2480488 1.715 1.69 0%
AST 2016-08-23 00:00:00.100000 1.695 6908118 1.74 1.695 -1.166%
AST 2016-08-22 00:00:00.100000 1.715 3796284 1.72 1.69 1.18%
AST 2016-08-19 00:00:00.100000 1.695 2990783 1.7 1.67 1.497%
AST 2016-08-18 00:00:00.100000 1.67 2900239 1.69 1.665 -0.299%
AST 2016-08-17 00:00:00.100000 1.675 3032492 1.69 1.655 0.904%
AST 2016-08-16 00:00:00.100000 1.66 3253157 1.7 1.66 -1.775%
AST 2016-08-15 00:00:00.100000 1.69 1469080 1.697 1.675 0.297%
AST 2016-08-12 00:00:00.100000 1.685 4624779 1.715 1.68 -0.296%
AST 2016-08-11 00:00:00.100000 1.69 3636995 1.72 1.69 -1.458%
AST 2016-08-10 00:00:00.100000 1.715 2094139 1.735 1.705 -0.867%
AST 2016-08-09 00:00:00.100000 1.73 3589123 1.742 1.712 -0.86%
AST 2016-08-08 00:00:00.100000 1.745 2841032 1.75 1.727 0.867%
AST 2016-08-05 00:00:00.100000 1.73 2350369 1.74 1.722 0%
AST 2016-08-04 00:00:00.100000 1.73 6192678 1.755 1.725 -0.575%
AST 2016-08-03 00:00:00.100000 1.74 3379724 1.772 1.74 -2.247%
AST 2016-08-02 00:00:00.100000 1.78 5438018 1.795 1.765 0%
AST 2016-08-01 00:00:00.100000 1.78 3511910 1.785 1.76 0.565%
AST 2016-07-29 00:00:00.100000 1.77 5825880 1.77 1.73 1.724%
AST 2016-07-28 00:00:00.100000 1.74 3807730 1.745 1.725 0.578%
AST 2016-07-27 00:00:00.100000 1.73 4243786 1.767 1.72 -1.425%
AST 2016-07-26 00:00:00.100000 1.755 4232987 1.755 1.735 0.573%
AST 2016-07-25 00:00:00.100000 1.745 4394622 1.75 1.73 0.287%
AST 2016-07-22 00:00:00.100000 1.74 4581660 1.75 1.73 1.163%
AST 2016-07-21 00:00:00.100000 1.72 6070323 1.75 1.707 0%
AST 2016-07-20 00:00:00.100000 1.72 5901517 1.72 1.68 1.176%
AST 2016-07-19 00:00:00.100000 1.7 4019408 1.705 1.68 0.592%
AST 2016-07-18 00:00:00.100000 1.69 4860677 1.69 1.67 1.198%
AST 2016-07-15 00:00:00.100000 1.67 5277812 1.67 1.64 0.906%
AST 2016-07-14 00:00:00.100000 1.655 2327493 1.655 1.635 0.608%
AST 2016-07-13 00:00:00.100000 1.645 3104037 1.645 1.62 1.543%
AST 2016-07-12 00:00:00.100000 1.62 4251578 1.64 1.62 -0.613%
AST 2016-07-11 00:00:00.100000 1.63 4747986 1.645 1.62 0.617%
AST 2016-07-08 00:00:00.100000 1.62 5162657 1.652 1.62 -0.613%
AST 2016-07-07 00:00:00.100000 1.63 3519890 1.65 1.625 -0.61%
AST 2016-07-06 00:00:00.100000 1.64 4351004 1.655 1.625 -0.906%
AST 2016-07-05 00:00:00.100000 1.655 4446132 1.66 1.64 0%
AST 2016-07-04 00:00:00.100000 1.655 4270583 1.657 1.627 1.534%
AST 2016-07-01 00:00:00.100000 1.63 8452608 1.65 1.625 -0.61%
AST 2016-06-30 00:00:00.100000 1.64 8878535 1.65 1.6 2.821%
AST 2016-06-29 00:00:00.100000 1.595 7292539 1.625 1.58 0.314%
AST 2016-06-28 00:00:00.100000 1.59 6220082 1.615 1.585 0%
AST 2016-06-27 00:00:00.100000 1.59 4556609 1.605 1.57 0.952%
AST 2016-06-24 00:00:00.100000 1.575 6382809 1.64 1.555 -1.869%
AST 2016-06-23 00:00:00.100000 1.605 2238526 1.605 1.59 0.627%
AST 2016-06-22 00:00:00.100000 1.595 5361457 1.605 1.58 -0.312%
AST 2016-06-21 00:00:00.100000 1.6 5602428 1.605 1.585 0.629%
AST 2016-06-20 00:00:00.100000 1.59 4127331 1.595 1.57 0.315%
AST 2016-06-17 00:00:00.100000 1.585 6579940 1.607 1.572 -0.314%
AST 2016-06-16 00:00:00.100000 1.59 8513533 1.615 1.575 0.952%