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 |
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 |
Ctr | Links | Date | News | Score |
---|---|---|---|---|
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.   |
News    Options owned by TPX    Warrants
|
|
Date | Open | High | Low | Close | Volume | Volume $ (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 |