Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-May-17 03:09:07 AM AEST

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

  Company Next Section
  Limits 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

(BAS) BASS OIL LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for BAS    Limits Next Section


Company Details for (BAS) BASS OIL LIMITED

Listing Code BAS
Listing Name BASS OIL LIMITED
GICS Sector Energy
ISIN Name BASS STRAIT OIL CO
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BAS3


Maximum Price date available .. Thursday 16th May 2024
Latest price with VOLUME for BAS .. Wednesday 15th May 2024

BAS is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 0.82 329,310,477 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BAS    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>


End of day Prices (full format),

225 Days for (BAS) BASS OIL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2023-Jun-27 Tue 0.076 0.076 0.075 0.076 ### ### 0.0
2023-Jun-26 Mon ### ### 0.075 0.075 ### ### 0.0
2023-Jun-23 Fri ### ### 0.078 0.078 320,284 ### ### ### 0.0
2023-Jun-22 Thu 0.078 0.081 0.078 0.079 ### ### 0.0
2023-Jun-21 Wed ### ### 0.076 0.078 ### ### 0.0
2023-Jun-20 Tue 0.078 0.086 0.078 0.082 335,477 ### ### ### 0.0
2023-Jun-19 Mon 0.087 0.087 0.077 0.077 132,946 ### ### ### 0.0
2023-Jun-16 Fri 0.081 0.087 0.081 0.083 485,848 ### 80.3 80.3 0.0
2023-Jun-15 Thu 0.085 0.085 0.076 ### 703,771 56,653 8.8 8.8 0.0
2023-Jun-14 Wed 0.084 0.084 0.082 0.082 ### ### 0.0
2023-Jun-13 Tue 0.086 ### 0.083 0.084 ### ### ###
2023-Jun-09 Fri ### ### 0.086 0.086 171,125 7,358 ### ### ###
2023-Jun-08 Thu ### ### 0.087 ### 582,544 25,340 9.9 9.9 0.0
2023-Jun-07 Wed 0.087 ### 0.087 ### 413,821 ### 92.2 92.2 0.0
2023-Jun-06 Tue 0.085 0.087 0.085 0.087 ### ### ###
2023-Jun-05 Mon 0.084 0.088 0.084 0.087 90.8 90.8 ###
2023-Jun-02 Fri 0.088 0.089 0.088 0.088 63.7 63.7 ###
2023-Jun-01 Thu 0.082 0.085 0.082 0.084 ### ### ###
2023-May-31 Wed 0.085 0.086 0.081 0.081 679,153 ### ### ### 0.0
2023-May-30 Tue 0.085 0.088 0.084 0.087 481,650 41,421 86.9 86.9 ###
2023-May-29 Mon ### ### 0.085 0.085 559,079 ### 6.4 6.4 ###
2023-May-26 Fri ### ### 0.089 ### 247,170 ### 9.6 9.6 0.0
2023-May-25 Thu ### ### 0.089 0.089 ### ### ###
2023-May-24 Wed ### ### ### ### 361,972 0 ### ### 0.0
2023-May-23 Tue ### ### ### ### ### ### 0.0
2023-May-22 Mon ### ### ### ### 337,789 0 ### ### 0.0
2023-May-19 Fri ### ### ### ### 3.4 3.4 0.0
2023-May-18 Thu 0.087 ### 0.085 ### ### ### 0.0
2023-May-17 Wed 0.088 ### 0.088 0.089 80.8 80.8 ###
2023-May-16 Tue ### ### 0.089 ### 7.2 7.2 0.0
2023-May-15 Mon ### ### ### ### 3.7 3.7 0.0
2023-May-12 Fri ### ### ### ### ### ### 0.0
2023-May-11 Thu ### ### ### ### 892,659 0 ### ### 0.0
2023-May-10 Wed ### ### ### ### 2.6 2.6 0.0
2023-May-09 Tue ### ### 0.1075 ### 270,672 14,548 ### ### 0.0
2023-May-08 Mon ### ### ### ### 699,076 0 ### ### 0.0
2023-May-05 Fri ### ### ### ### 2,248,178 0 ### ### 0.0
2023-May-04 Thu ### ### ### ### 9.7 9.7 0.0
2023-May-03 Wed ### ### ### ### 1,247,185 0 ### ### 0.0
2023-May-02 Tue 0.125 ### ### ### ### ### 0.0
2023-May-01 Mon ### ### ### ### 5.4 5.4 0.0
2023-Apr-28 Fri ### ### 0.125 0.125 200,523 ### ### ### 0.0
2023-Apr-27 Thu 0.125 0.1275 0.1225 0.125 538,270 67,283 70.2 70.2 0.0
2023-Apr-26 Wed ### ### 0.125 0.125 2,052,123 128,257 4.9 4.9 0.0
2023-Apr-24 Mon ### ### ### ### 390,947 0 ### ### 0.0
2023-Apr-21 Fri ### ### 0.1325 ### ### ### 0.0
2023-Apr-20 Thu ### 0.1375 ### ### 1,155,480 ### ### ### 0.0
2023-Apr-19 Wed ### ### ### ### 926,987 0 68.6 68.6 0.0
2023-Apr-18 Tue ### ### ### ### 72.8 72.8 0.0
2023-Apr-17 Mon ### ### ### ### ### ### 0.0
2023-Apr-14 Fri ### ### 0.1325 ### 1,179,040 ### 9.0 9.0 0.0
2023-Apr-13 Thu ### ### 0.125 ### 10.2 10.2 0.0
2023-Apr-12 Wed 0.145 0.145 ### ### 4.5 4.5 0.0
2023-Apr-11 Tue 0.145 0.145 ### 0.145 63.9 63.9 ###
2023-Apr-06 Thu ### 0.145 ### 0.145 95.0 95.0 ###
2023-Apr-05 Wed 0.145 ### ### ### 13.2 13.2 0.0
2023-Apr-04 Tue 0.155 ### ### ### 2,090,479 0 ### ### 0.0
2023-Apr-03 Mon ### 0.155 ### ### 5,493,953 425,781 ### ### 0.0
2023-Mar-31 Fri ### ### 0.125 ### 3,336,684 208,542 ### ### 0.0
2023-Mar-30 Thu ### 0.145 ### ### ### ### 0.0
2023-Mar-29 Wed ### ### ### 0.1175 ### ### 0.0
2023-Mar-28 Tue ### ### ### ### 960,629 0 ### ### 0.0
2023-Mar-27 Mon 0.125 0.125 ### ### 5.4 5.4 0.0
2023-Mar-24 Fri 0.125 ### ### 0.125 1,487,980 0 ### ### 0.0
2023-Mar-23 Thu ### ### 0.1275 ### 13.4 13.4 0.0
2023-Mar-22 Wed ### 0.145 ### ### ### ### 0.0
2023-Mar-21 Tue ### 0.125 ### ### 96.9 96.9 0.0
2023-Mar-20 Mon 0.125 0.125 ### ### 2.5 2.5 0.0
2023-Mar-17 Fri ### ### 0.125 0.125 3,437,559 214,847 10.5 10.5 0.0
2023-Mar-16 Thu 0.125 ### ### 0.125 4,279,959 0 ### ### 0.0
2023-Mar-15 Wed 0.155 ### ### ### ### ### 0.0
2023-Mar-14 Tue 0.155 0.155 0.145 ### 2,372,153 355,822 22.4 22.4 0.0
2023-Mar-13 Mon 0.155 ### ### 0.155 ### ### ###
2023-Mar-10 Fri ### 0.1625 0.155 0.155 18.2 18.2 ###
2023-Mar-09 Thu ### ### ### ### ### ### 0.0
2023-Mar-08 Wed ### ### 0.1625 ### 1,585,073 128,787 71.9 71.9 0.0
2023-Mar-07 Tue 0.175 ### ### ### 17.0 17.0 0.0
2023-Mar-06 Mon ### ### ### 0.175 1,925,824 0 89.0 89.0 0.0
2023-Mar-03 Fri ### ### ### ### 71.5 71.5 0.0
2023-Mar-02 Thu ### 0.175 ### ### 1,710,584 149,676 ### ### 0.0
2023-Mar-01 Wed ### ### ### ### ### ### 0.0
2023-Feb-28 Tue ### ### ### ### ### ### 0.0
2023-Feb-27 Mon ### 0.175 ### ### 11.7 11.7 0.0
2023-Feb-24 Fri ### 0.175 ### ### ### ### 0.0
2023-Feb-23 Thu 0.175 0.185 ### ### ### ### 0.0
2023-Feb-22 Wed 0.185 ### 0.175 0.175 5,984,451 ### ### ### 0.0
2023-Feb-21 Tue 0.2 ### 0.185 0.185 7,965,174 736,778 ### ### ###
2023-Feb-20 Mon ### ### ### 0.2 ### ### 0.0
2023-Feb-17 Fri 0.185 ### 0.185 0.185 10,365,480 ### ### ### ###
2023-Feb-16 Thu ### ### 0.175 0.185 3,793,980 331,973 84.5 84.5 ###
2023-Feb-15 Wed ### 0.2 ### ### 75.4 75.4 0.0
2023-Feb-14 Tue 0.2 0.2 0.175 0.175 ### ### 0.0
2023-Feb-13 Mon ### ### ### ### 12,060,747 0 76.7 76.7 0.0
2023-Feb-10 Fri 0.175 0.2 0.175 0.185 95.9 95.9 ###
2023-Feb-09 Thu 0.155 ### ### ### 99.4 99.4 0.0
2023-Feb-08 Wed ### ### 0.155 0.155 5.2 5.2 ###
2023-Feb-07 Tue 0.145 0.175 ### ### 12,123,786 ### 98.5 98.5 0.0
2023-Feb-06 Mon ### ### ### 0.145 96.7 96.7 ###
2023-Feb-03 Fri ### ### ### ### ### ### 0.0
2023-Feb-02 Thu ### ### 0.125 ### 4.5 4.5 0.0
2023-Feb-01 Wed 0.145 0.155 ### ### 6,399,151 ### ### ### 0.0
2023-Jan-31 Tue 0.145 ### 0.145 0.145 ### ### ###
2023-Jan-30 Mon ### 0.155 0.145 0.145 6,888,255 ### ### ### ###
2023-Jan-27 Fri ### ### ### 0.155 2.6 2.6 ###
2023-Jan-25 Wed 0.145 ### ### ### 21,679,758 0 ### ### 0.0
2023-Jan-24 Tue 0.185 ### ### ### 1.3 1.3 0.0
2023-Jan-23 Mon ### 0.225 ### 0.185 26,047,845 2,930,382 2.0 2.0 ###
2023-Jan-20 Fri ### 0.225 0.1725 ### 94.2 94.2 0.0
2023-Jan-19 Thu ### 0.185 ### ### 32,403,283 ### 99.9 99.9 0.0
2023-Jan-18 Wed ### ### ### ### ### ### 0.0
2023-Jan-17 Tue ### 0.125 ### ### 8,961,941 560,121 94.0 94.0 0.0
2023-Jan-16 Mon ### ### ### ### ### ### 0.0
2023-Jan-13 Fri ### ### ### ### 13,276,189 0 ### ### 0.0
2023-Jan-12 Thu ### ### ### ### 3.4 3.4 0.0
2023-Jan-11 Wed ### ### 0.089 ### 90.9 90.9 0.0
2023-Jan-10 Tue ### ### 0.088 0.088 9,230,286 ### 9.3 9.3 ###
2023-Jan-09 Mon 0.088 ### 0.088 ### 28,563,728 ### ### ### 0.0
2023-Jan-06 Fri 0.073 0.083 0.073 0.079 96.2 96.2 0.0
2023-Jan-05 Thu 0.072 0.078 ### 0.075 90.7 90.7 0.0
2023-Jan-04 Wed 0.074 0.074 ### 0.071 8.4 8.4 0.0
2023-Jan-03 Tue ### 0.075 ### 0.075 2,355,948 88,348 ### ### 0.0
2022-Dec-30 Fri ### ### ### ### 341,321 0 ### ### 0.0
2022-Dec-29 Thu ### ### ### ### 321,858 0 ### ### 0.0
2022-Dec-28 Wed ### ### ### ### ### ### 0.0
2022-Dec-23 Fri ### ### ### ### 348,379 0 83.1 83.1 0.0
2022-Dec-22 Thu ### ### ### ### ### ### 0.0
2022-Dec-21 Wed ### ### ### ### 1,920,380 0 13.4 13.4 0.0
2022-Dec-20 Tue ### 0.074 ### ### 39.3 39.3 0.0
2022-Dec-19 Mon ### 0.071 ### ### 2,781,752 98,752 81.8 81.8 0.0
2022-Dec-16 Fri ### 0.072 ### ### 91.5 91.5 0.0
2022-Dec-15 Thu ### 0.071 ### ### 2,001,977 71,070 ### ### 0.0
2022-Dec-14 Wed 0.073 0.075 ### ### 5,765,148 ### 7.4 7.4 0.0
2022-Dec-13 Tue 0.073 0.079 ### ### 11,220,780 443,220 5.4 5.4 0.0
2022-Dec-12 Mon ### 0.075 ### 0.071 98.9 98.9 0.0
2022-Dec-09 Fri ### ### ### ### 3,112,550 0 ### ### 0.0
2022-Dec-08 Thu ### 0.071 ### ### ### ### 0.0
2022-Dec-07 Wed ### 0.074 ### ### 99.5 99.5 0.0
2022-Dec-06 Tue ### ### 0.059 ### 1,603,359 ### ### ### 0.0
2022-Dec-05 Mon ### ### ### ### ### ### 0.0
2022-Dec-02 Fri ### ### 0.057 ### ### ### 0.0
2022-Dec-01 Thu ### ### 0.059 0.059 10,870,846 320,689 ### ### 0.0
2022-Nov-30 Wed 0.052 ### 0.051 ### 99.3 99.3 0.0
2022-Nov-29 Tue 0.055 0.055 0.049 0.052 6.3 6.3 ###
2022-Nov-28 Mon 0.054 0.056 0.054 0.055 725,782 ### 87.7 87.7 ###
2022-Nov-25 Fri 0.054 0.059 0.053 0.055 83.5 83.5 ###
2022-Nov-24 Thu 0.054 0.057 0.054 0.055 ### ### ###
2022-Nov-23 Wed ### ### 0.052 0.053 1.5 1.5 ###
2022-Nov-22 Tue ### ### 0.058 ### ### ### 0.0
2022-Nov-21 Mon ### ### ### ### 13,146,951 0 ### ### 0.0
2022-Nov-18 Fri ### 0.073 ### ### 17,278,154 630,652 ### ### 0.0
2022-Nov-17 Thu ### 0.079 ### ### ### ### 0.0
2022-Nov-16 Wed 0.042 ### 0.042 ### 219,653,784 4,612,729 ### ### 0.0
2022-Nov-15 Tue ### ### ### ### 519,658 0 ### ### 0.0
2022-Nov-14 Mon ### ### ### ### 924,978 0 85.7 85.7 0.0
2022-Nov-11 Fri ### ### ### ### 560,773 0 ### ### 0.0
2022-Nov-10 Thu ### ### ### ### 126,255 0 70.9 70.9 0.0
2022-Nov-09 Wed ### ### ### ### 273,987 0 ### ### 0.0
2022-Nov-08 Tue ### 0.0375 ### 0.0375 ### ### 0.0
2022-Nov-07 Mon ### ### ### ### 69.7 69.7 0.0
2022-Nov-04 Fri ### ### ### ### 278,922 0 ### ### 0.0
2022-Nov-03 Thu ### ### ### ### 69.6 69.6 0.0
2022-Nov-02 Wed ### ### ### ### ### ### 0.0
2022-Nov-01 Tue ### ### ### ### 57.7 57.7 0.0
2022-Oct-31 Mon ### ### ### ### ### ### 0.0
2022-Oct-28 Fri ### ### ### ### 275,274 0 ### ### 0.0
2022-Oct-27 Thu ### ### ### ### 398,446 0 66.3 66.3 0.0
2022-Oct-26 Wed ### ### ### ### 2,276,683 0 ### ### 0.0
2022-Oct-25 Tue ### ### ### ### 28,920 0 ### ### 0.0
2022-Oct-24 Mon ### ### ### ### 748,280 0 5.0 5.0 0.0
2022-Oct-21 Fri ### 0.041 ### 0.041 ### ### 0.0
2022-Oct-20 Thu ### ### ### ### 24.1 24.1 0.0
2022-Oct-19 Wed ### ### ### ### 67.9 67.9 0.0
2022-Oct-18 Tue 0.042 0.042 ### 0.041 15.5 15.5 0.0
2022-Oct-17 Mon ### 0.042 ### 0.042 493,348 ### ### ### ###
2022-Oct-14 Fri 0.041 0.041 ### ### 21.6 21.6 0.0
2022-Oct-13 Thu ### 0.041 ### 0.041 276,086 5,659 ### ### 0.0
2022-Oct-12 Wed ### ### ### ### ### ### 0.0
2022-Oct-11 Tue ### ### ### ### 77.2 77.2 0.0
2022-Oct-10 Mon ### 0.041 ### ### 380,359 ### ### ### 0.0
2022-Oct-07 Fri ### ### ### ### 756,021 0 ### ### 0.0
2022-Oct-06 Thu ### ### ### ### 925,222 0 ### ### 0.0
2022-Oct-05 Wed ### ### ### ### 312,850 0 ### ### 0.0
2022-Oct-04 Tue ### ### ### ### 76.1 76.1 0.0
2022-Oct-03 Mon ### ### ### ### 425,987 0 78.4 78.4 0.0
2022-Sep-30 Fri ### ### ### ### 341,150 0 67.9 67.9 0.0
2022-Sep-29 Thu ### ### ### ### ### ### 0.0
2022-Sep-28 Wed ### ### ### ### 926,644 0 ### ### 0.0
2022-Sep-27 Tue ### ### ### ### 562,585 0 17.4 17.4 0.0
2022-Sep-26 Mon ### ### ### ### 1,166,042 0 19.4 19.4 0.0
2022-Sep-23 Fri ### ### ### ### 562,623 0 31.1 31.1 0.0
2022-Sep-21 Wed ### ### ### ### 77.5 77.5 0.0
2022-Sep-20 Tue ### 0.041 ### ### 90.2 90.2 0.0
2022-Sep-19 Mon 0.042 0.042 ### ### 1,434,746 30,129 6.6 6.6 0.0
2022-Sep-16 Fri ### 0.042 ### 0.041 89.7 89.7 0.0
2022-Sep-15 Thu 0.041 0.041 ### ### 18.4 18.4 0.0
2022-Sep-14 Wed 0.041 0.043 ### ### 3,301,226 70,976 12.5 12.5 0.0
2022-Sep-13 Tue 0.042 0.044 ### 0.041 4,415,779 97,147 16.9 16.9 0.0
2022-Sep-12 Mon 0.043 0.045 0.042 0.042 23.2 23.2 ###
2022-Sep-09 Fri 0.044 0.044 0.042 0.043 586,883 ### 15.5 15.5 ###
2022-Sep-08 Thu 0.047 0.047 0.043 0.044 2,074,024 ### ### ### ###
2022-Sep-07 Wed 0.051 0.051 0.047 0.047 ### ### ###
2022-Sep-06 Tue 0.051 0.056 0.048 0.049 2,243,320 116,652 ### ### ###
2022-Sep-05 Mon 0.044 0.052 0.044 ### 5,740,773 275,557 99.3 99.3 0.0
2022-Sep-02 Fri 0.044 0.044 0.043 0.044 ### ### ###
2022-Sep-01 Thu 0.041 0.043 ### 0.042 392,923 8,447 90.6 90.6 ###
2022-Aug-31 Wed ### ### ### ### 516,048 0 58.1 58.1 0.0
2022-Aug-30 Tue 0.041 0.041 ### ### ### ### 0.0
2022-Aug-29 Mon ### 0.041 ### ### 274,780 ### 71.2 71.2 0.0
2022-Aug-26 Fri 0.041 0.041 ### ### 20.2 20.2 0.0
2022-Aug-25 Thu 0.043 0.045 0.041 0.043 65.2 65.2 ###
2022-Aug-24 Wed ### 0.048 ### 0.043 95.1 95.1 ###
2022-Aug-23 Tue ### ### ### ### 1,897,655 0 21.2 21.2 0.0
2022-Aug-22 Mon ### ### ### ### ### ### 0.0
2022-Aug-19 Fri ### ### ### ### 151,786 0 86.5 86.5 0.0
2022-Aug-18 Thu ### ### ### ### 74.2 74.2 0.0
2022-Aug-17 Wed ### ### ### ### 163,677 0 ### ### 0.0
2022-Aug-16 Tue ### ### ### ### 14,982 0 73.0 73.0 0.0
2022-Aug-15 Mon ### 0.041 ### ### ### ### 0.0
2022-Aug-12 Fri 0.041 0.041 ### ### ### ### 0.0
2022-Aug-11 Thu ### ### ### ### 135,384 0 ### ### 0.0
2022-Aug-10 Wed ### ### ### ### ### ### 0.0
2022-Aug-09 Tue 0.041 0.041 ### ### 44,847 ### ### ### 0.0
2022-Aug-08 Mon 0.041 0.041 ### ### 9,620 ### 7.3 7.3 0.0
2022-Aug-05 Fri 0.041 0.041 0.041 0.041 425 ### ### ### 0.0
2022-Aug-04 Thu 0.041 0.041 ### ### 158,241 3,243 19.4 19.4 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>
     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 2024-05-17 03:09:07 thru 2024-05-17 03:09:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000