Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 24-Apr-24 01:19:18 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(TPX) TASMANIAN PERPETUAL TRUSTEES LIMITED home page...

     Prev Section TOC    Company Info for TPX    Fundamental Next Section
Listing Code TPX
Listing Name TASMANIAN PERPETUAL TRUSTEES LIMITED
GICS Sector Diversified Financials
Company Listing ASX listed company as at Fri Sep 25 18:52:35 EST 2009
ISIN Name TASMANIAN PERPETUAL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TPX3


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for TPX .. Monday 7th September 2009

TPX is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Sep 25 18:52:35 EST 2009
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company TPX
DATE ### 2009-06-26 2009-05-29 2009-04-24 2009-03-27 2009-02-20
SHARE PRICE 2.8 2.75 ### 2.84 3 ###
MARKET CAP ### 60241230.5 56955345.2 ### 65,521,281 65302876.73
DIVIDEND YIELD 10.53571429 10.72 11.34615385 ### ### 10.03344482
Price to Earnings (PE) Price/EPS ### 9.53 9.015256588 8.798017348 ### ###
Earnings/Share (EPS) 0.2884 0.2884 0.2884 ### ### ###
EARNINGS YIELD% ### 10.48 ### ### 10.76 ###
DEBT EQUITY 0 0 0 0 0 0
Net Tangible Assets (NTA) 0.77 0.77 0.77 0.77 0.77 0.81
DIV COVER ### ### ### 1.094237288 1.094237288 1.076
SHARE PRICE NTA ### 3.57 3.376623377 3.688311688 ### 3.691358025
CVGI
FRANK
DIVPS 29.5 29.5 29.5 29.5 29.5 ###
52 WK HI LAST% 64.28571429 84.72 107.6923077 111.2676056 ### ###
52 WK LO LAST% ### 6.54 0 ### ### 9.698996656
ALLORDS DIVYIELD ### 5.48 5.47 ### ### ###
DIV YIELD ALLORDS DIV YIELD 5.615714286 5.24 5.876153846 4.487323944 ### ###
ALLORDS PE ### 9.84 ### 9.82 ### 8.8
PE ALLORDSPE ### ### ### -1.021982652 ### ###
EARNINGS YIELD BOND RATE ### ### ### 7.371197183 ### 6.635986622
DIV YIELD BONDRATE 4.940714286 4.87 6.076153846 6.392323944 ### ###
10 YEAR BOND YIELD ### 5.85 5.27 ### ### ###
AUD 0.8385 0.8 0.8021 0.7074 ### 0.6388
ISSUED SHARES ### ### ### 21,840,427 21,840,427 21,840,427
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST 6 6.45 ### 6.8 ###
LOWEST ### ### 2.7 2.7 2.7
DIVIDEND DATE EX ### ### ### ### ###
DIVIDEND DATE PAY ### ### ### ### ###
DIVIDEND AMOUNT 0.125 0.125 0.125 0.125 0.125
DIVIDEND FRANKING ### ### ### ### ###
HIGHEST P
LOWEST P
STDEV
Year High 4.7 0 5.8 6 6 6.45
Year Low ### 0 ### 2.7 2.7 2.7
Net Profit Margin% 0 0 0 0 0 0
Operating Margin% 0 0 0 0 0 0
Return on Avg Assets% 0 0 0 0 0 0
Return on Avg Equity% 0 0 0 0 0 0
No. Employees 0 0 0 0 0 0
52Week High 0 0 0 0 0 0
52Week Low 0 0 0 0 0 0

     Prev Section Fundamental    News for TPX    Options Next Section

Score Company TPX for Ownership
CtrLinksDateNewsScore
1 an >2009-09-25  2024-04-19 22:12 GMT, Price
Closed at $2.9 		5
Price range $2.57 -> $21.8, for Dates 1998-Dec-22 Tue -> 2009-Sep-07 Mon
 
2< an 2009-09-25  2019-06-10 13:34 GMT, Delisted
DeListed Company 		0
following the Company's merger with MyState Financial Credit Union of Tasmania Limited.
 

     Prev Section News    Options owned by TPX    Warrants Next Section
No OPTIONS for company (TPX) TASMANIAN PERPETUAL TRUSTEES LIMITED.
     Prev Section Options    Warrants owned by TPX    Charting Next Section
No Warrants for company (TPX) TASMANIAN PERPETUAL TRUSTEES LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (TPX) TASMANIAN PERPETUAL TRUSTEES LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN 2.57 2 ###
MAX 21.8 2,179,542 98.5
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for TPX

     Prev Section Weekly    Format Enhanced Daily Prices for TPX    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (TPX) TASMANIAN PERPETUAL TRUSTEES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.2884
2009-Sep-25 Fri ### ### ### ### 0 10.1
2009-Sep-24 Thu ### ### ### ### 0 10.1
2009-Sep-23 Wed ### ### ### ### 0 10.1
2009-Sep-22 Tue ### ### ### ### 0 10.1
2009-Sep-21 Mon ### ### ### ### 0 10.1
2009-Sep-18 Fri ### ### ### ### 0 10.1
2009-Sep-17 Thu ### ### ### ### 0 10.1
2009-Sep-16 Wed ### ### ### ### 0 10.1
2009-Sep-15 Tue ### ### ### ### 0 10.1
2009-Sep-14 Mon ### ### ### ### 0 10.1
2009-Sep-11 Fri ### ### ### ### 0 10.1
2009-Sep-10 Thu ### ### ### ### 0 10.1
2009-Sep-09 Wed ### ### ### ### 0 10.1
2009-Sep-08 Tue 0 0 0 0 0 0.0
2009-Sep-07 Mon ### ### ### ### ### ### ### ### 10.1
2009-Sep-04 Fri ### ### ### ### ### ### ### 68.7 10.1
2009-Sep-03 Thu ### ### ### ### ### ### ### 62.0 10.1
2009-Sep-02 Wed 2.85 2.85 2.8 2.85 43,750 ### ### ### 9.9
2009-Sep-01 Tue 2.87 2.87 2.85 2.87 24,320 69,555 ### ### ###
2009-Aug-31 Mon ### ### 2.8 2.8 ### ### -6.4 ### 9.7
2009-Aug-28 Fri ### ### ### ### ### ### ### ### 10.1
2009-Aug-27 Thu 2.85 2.85 2.85 2.85 ### 29,950 ### 70.1 9.9
2009-Aug-26 Wed 2.84 2.84 2.84 2.84 11,488 32,625 ### 61.8 9.8
2009-Aug-25 Tue 2.8 2.8 2.8 2.8 ### ### ### ### 9.7
2009-Aug-24 Mon ### ### 2.85 2.85 16,151 ### ### 14.3 9.9
2009-Aug-21 Fri ### ### 2.85 2.85 ### 105,647 -1.7 ### 9.9
2009-Aug-20 Thu 2.8 ### 2.8 ### ### ### 3.6 ### 10.1
2009-Aug-19 Wed 2.8 2.8 2.8 2.8 ### ### ### ### 9.7
2009-Aug-18 Tue 2.83 2.85 2.8 2.85 ### ### ### ### 9.9
2009-Aug-17 Mon 2.8 2.8 2.8 2.8 ### ### ### ### 9.7
2009-Aug-14 Fri 2.82 2.83 2.79 2.82 ### ### ### ### 9.8
2009-Aug-13 Thu 2.84 2.84 2.82 2.82 ### ### ### ### 9.8
2009-Aug-12 Wed 2.8 2.85 2.8 2.84 ### ### 1.4 76.1 9.8
2009-Aug-11 Tue 2.78 2.8 2.78 2.8 ### 16,740 ### 70.0 9.7
2009-Aug-10 Mon 2.8 2.8 2.8 2.8 38,859 ### ### ### 9.7
2009-Aug-07 Fri 2.8 2.8 2.8 2.8 0 9.7
2009-Aug-06 Thu 2.75 2.8 2.75 2.8 ### 4,340 ### ### 9.7
2009-Aug-05 Wed 2.78 2.78 2.7 2.75 ### ### -1.1 38.5 9.5
2009-Aug-04 Tue 2.8 2.8 2.78 2.78 3,375 ### ### ### ###
2009-Aug-03 Mon 2.8 2.8 2.8 2.8 ### 28,182 ### 66.6 9.7
2009-Jul-31 Fri 2.8 2.8 2.8 2.8 ### 6,448 ### 65.1 9.7
2009-Jul-30 Thu 2.85 2.85 2.85 2.85 ### 14,250 ### ### 9.9
2009-Jul-29 Wed 2.75 2.89 2.75 2.76 6,023 16,984 ### ### 9.6
2009-Jul-28 Tue 2.8 2.8 2.75 2.75 14,356 ### -1.8 26.4 9.5
2009-Jul-27 Mon 2.8 2.8 2.75 2.75 ### 13,320 -1.8 22.9 9.5
2009-Jul-24 Fri 2.8 2.8 2.75 2.8 ### ### ### 70.6 9.7
2009-Jul-23 Thu ### ### ### 2.71 ### ### -6.9 3.7 ###
2009-Jul-22 Wed ### ### ### ### ### 12,348 ### ### 10.3
2009-Jul-21 Tue 3 3 3 3 ### ### ### 71.6 10.4
2009-Jul-20 Mon 3 3 3 3 2,950 8,850 ### ### 10.4
2009-Jul-17 Fri 3 3 3 3 7,349 22,047 ### 75.8 10.4
2009-Jul-16 Thu ### 3 ### 3 8,488 25,421 ### 72.4 10.4
2009-Jul-15 Wed ### ### ### ### 650 1,885 ### 62.4 10.1
2009-Jul-14 Tue ### ### ### ### ### 13,252 ### 11.2 10.1
2009-Jul-13 Mon ### ### ### ### ### 14,750 ### 81.4 10.2
2009-Jul-10 Fri 2.75 2.75 2.75 2.75 0 9.5
2009-Jul-09 Thu 2.75 2.75 2.75 2.75 0 9.5
2009-Jul-08 Wed 2.75 2.75 2.75 2.75 ### 8,250 ### ### 9.5
2009-Jul-07 Tue ### 2.75 ### 2.75 ### 5,248 ### ### 9.5
2009-Jul-06 Mon 2.7 2.7 2.7 2.7 850 ### ### ### ###
2009-Jul-03 Fri 2.7 2.7 2.7 2.7 0 ###
2009-Jul-02 Thu 2.7 2.7 2.7 2.7 0 ###
2009-Jul-01 Wed 2.7 2.7 2.7 2.7 0 ###
2009-Jun-30 Tue 2.7 2.75 2.7 2.7 9,682 26,383 ### 70.2 ###
2009-Jun-29 Mon 2.75 2.75 2.75 2.75 0 9.5
2009-Jun-26 Fri ### 2.75 ### 2.75 ### 20,250 3.8 87.4 9.5
2009-Jun-25 Thu 2.7 2.7 2.7 2.7 0 ###
2009-Jun-24 Wed 2.7 2.7 2.7 2.7 0 ###
2009-Jun-23 Tue 2.7 2.7 2.7 2.7 0 ###
2009-Jun-22 Mon 2.7 2.7 2.57 2.7 ### ### ### ### ###
2009-Jun-19 Fri ### ### ### ### 0 9.0
2009-Jun-18 Thu ### ### ### ### 841 2,186 ### 75.4 9.0
2009-Jun-17 Wed 2.7 2.7 2.7 2.7 ### 18,522 ### 76.4 ###
2009-Jun-16 Tue ### 2.7 ### 2.7 ### ### 0.4 77.6 ###
2009-Jun-15 Mon ### 2.7 ### 2.7 ### 13,475 0.4 ### ###
2009-Jun-12 Fri 2.7 2.7 ### ### 7,742 ### ### 15.6 ###
2009-Jun-11 Thu 2.75 2.75 2.75 2.75 541 1,487 ### ### 9.5
2009-Jun-10 Wed 2.75 2.75 2.75 2.75 0 9.5
2009-Jun-09 Tue 2.75 2.75 2.75 2.75 0 9.5
2009-Jun-05 Fri 2.74 2.75 2.74 2.75 141 387 ### 71.2 9.5
2009-Jun-04 Thu 2.7 2.75 2.7 2.75 ### ### 1.9 82.7 9.5
2009-Jun-03 Wed ### ### ### ### 0 9.0
2009-Jun-02 Tue ### ### ### ### 0 9.0
2009-Jun-01 Mon ### ### ### ### ### ### ### 61.6 9.0
2009-May-29 Fri ### ### ### ### 0 9.0
2009-May-28 Thu ### ### ### ### 0 9.0
2009-May-27 Wed ### ### ### ### ### 10,420 -0.4 32.2 9.0
2009-May-26 Tue ### ### ### ### ### ### ### 70.3 9.1
2009-May-25 Mon 2.7 2.7 2.7 2.7 ### ### ### 73.7 ###
2009-May-22 Fri 3 3 3 3 0 10.4
2009-May-21 Thu 3 3 3 3 ### ### ### 70.4 10.4
2009-May-20 Wed ### ### ### ### 0 9.2
2009-May-19 Tue 2.8 2.8 ### ### 12,781 34,828 -5.4 10.6 9.2
2009-May-18 Mon ### ### ### ### ### ### ### 78.3 10.1
2009-May-15 Fri 3 3 3 3 0 10.4
2009-May-14 Thu 3 3 3 3 0 10.4
2009-May-13 Wed 3 3 3 3 0 10.4
2009-May-12 Tue ### 3 ### 3 ### ### ### ### 10.4
2009-May-11 Mon 3 3 2.82 ### ### 62,274 ### ### 10.4
2009-May-08 Fri 3 3 3 3 2,649 7,947 ### ### 10.4
2009-May-07 Thu 2.84 3 2.84 3 ### 63,258 ### 85.0 10.4
2009-May-06 Wed 2.8 2.8 2.8 2.8 ### 27,440 ### ### 9.7
2009-May-05 Tue 2.8 2.85 2.8 2.85 ### 9,887 1.8 75.5 9.9
2009-May-04 Mon 2.8 2.8 2.8 2.8 0 9.7
2009-May-01 Fri 2.8 2.8 2.8 2.8 186 520 ### ### 9.7
2009-Apr-30 Thu 2.79 2.79 2.79 2.79 ### ### ### ### 9.7
2009-Apr-29 Wed 2.79 2.79 2.79 2.79 1,058 2,951 ### 64.1 9.7
2009-Apr-28 Tue 2.84 2.84 2.84 2.84 ### 4,544 ### 70.1 9.8
2009-Apr-27 Mon 2.8 2.8 2.79 2.79 ### ### -0.4 ### 9.7
2009-Apr-24 Fri 2.84 2.84 2.84 2.84 1,375 ### ### ### 9.8
2009-Apr-23 Thu ### ### ### ### 0 10.1
2009-Apr-22 Wed ### ### ### ### ### ### ### 72.6 10.1
2009-Apr-21 Tue ### ### ### ### ### 4,470 ### 74.0 10.3
2009-Apr-20 Mon 2.8 2.8 2.8 2.8 0 9.7
2009-Apr-17 Fri 2.8 2.8 2.8 2.8 0 9.7
2009-Apr-16 Thu 2.8 2.8 2.8 2.8 0 9.7
2009-Apr-15 Wed 2.8 2.8 2.8 2.8 0 9.7
2009-Apr-14 Tue 2.85 2.85 2.8 2.8 ### 16,950 -1.8 ### 9.7
2009-Apr-09 Thu 2.85 2.85 2.85 2.85 0 9.9
2009-Apr-08 Wed 2.85 2.85 2.85 2.85 0 9.9
     Prev Section Enhanced    Basic Format Daily Prices for TPX    Bottom Next Section
Basic Prices for TPX
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-24 13:19:18 thru 2024-04-24 13:19:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000