|
New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available. |
Currently Tue 24-Apr-30 06:03:34 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(BSO) BASS STRAIT OIL TRUST Daily Prices...
|
TOC    Company Info for BSO    Limits |
Company Details for (BSO) BASS STRAIT OIL TRUST
Listing Code
| BSO
|
Listing Name
| BASS STRAIT OIL TRUST
|
GICS Sector
| Energy
|
ISIN Name
| BASS STRAIT OIL
|
ISIN Security
| ORDINARY REDEEMABLE UNITS FULLY PAID
|
ISIN Code
| AU000000BSO4 |
Maximum Price date available .. Monday 29th April 2024 Latest price with VOLUME for BSO .. Tuesday 26th June 2007
BSO is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.071
| 7
| 0.0 |
MAX
| 5
| ###
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for BSO    Bottom |
End of day Prices (full format), 75 Days for (BSO) BASS STRAIT OIL TRUST
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Jul-23 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-19 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-18 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-17 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-16 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-12 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-11 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-10 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-09 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-06 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-04 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-02 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-29 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-28 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-27 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-26 Tue
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| 0.24
| 0.071
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| 0.46
| ###
| 0.455
| 0.46
|
|
| 63.7
| 63.7
| 0.0 |
2007-Jun-21 Thu
| 0.46
| ###
| 0.45
| 0.46
| 197,440
| 44,424
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| 0.46
| ###
| 0.45
| 0.455
|
|
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| 0.45
| 0.46
| 0.445
| 0.46
|
|
| 85.7
| 85.7
| 0.0 |
2007-Jun-18 Mon
| 0.455
| 0.455
| 0.45
| 0.45
| 188,375
| ###
| 31.1
| 31.1
| 0.0 |
2007-Jun-15 Fri
| 0.46
| 0.46
| 0.45
| 0.455
|
|
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| 0.46
| 0.46
| 0.445
| 0.455
| 151,350
| 68,485
| 27.5
| 27.5
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| 0.455
| 0.46
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| 0.455
| ###
| 0.45
| 0.455
|
|
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| 0.445
| 0.455
| 0.44
| 0.455
| 231,780
| 103,721
| ###
| ###
| 0.0 |
2007-Jun-07 Thu
| 0.445
| 0.45
| 0.44
| 0.445
|
|
| ###
| ###
| ### |
2007-Jun-06 Wed
| 0.44
| 0.45
| 0.44
| 0.445
|
|
| ###
| ###
| ### |
2007-Jun-05 Tue
| 0.45
| 0.45
| 0.43
| 0.44
|
|
| ###
| ###
| ### |
2007-Jun-04 Mon
| 0.485
| 0.5
| 0.43
| 0.45
|
|
| 3.4
| 3.4
| 0.0 |
2007-Jun-01 Fri
| 0.7
| 0.725
| ###
| ###
| 61,888
| ###
| ###
| ###
| 0.0 |
2007-May-31 Thu
| ###
| 0.71
| ###
| 0.7
|
|
| ###
| ###
| ### |
2007-May-30 Wed
| ###
| 0.7
| ###
| ###
| 68,985
| 24,144
| 38.2
| 38.2
| 0.0 |
2007-May-29 Tue
| 0.72
| 0.73
| 0.7
| 0.7
| 68,270
| ###
| ###
| ###
| ### |
2007-May-28 Mon
| 0.75
| 0.75
| 0.72
| 0.74
|
|
| 29.6
| 29.6
| 0.1 |
2007-May-25 Fri
| 0.755
| 0.76
| 0.74
| 0.76
|
|
| ###
| ###
| 0.1 |
2007-May-24 Thu
| 0.77
| 0.77
| 0.75
| 0.75
|
|
| 19.6
| 19.6
| ### |
2007-May-23 Wed
| 0.78
| 0.785
| 0.78
| 0.78
|
|
| 65.3
| 65.3
| 0.1 |
2007-May-22 Tue
| ###
| 0.79
| 0.76
| 0.79
| 41,670
| ###
| ###
| ###
| ### |
2007-May-21 Mon
| 0.785
| 0.785
| 0.76
| 0.775
| 69,650
| ###
| 24.1
| 24.1
| 0.1 |
2007-May-18 Fri
| 0.79
| ###
| 0.775
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-17 Thu
| 0.79
| ###
| 0.78
| 0.79
| 19,326
| ###
| 65.4
| 65.4
| ### |
2007-May-16 Wed
| ###
| ###
| 0.77
| 0.77
|
|
| 12.6
| 12.6
| 0.1 |
2007-May-15 Tue
| 0.785
| 0.785
| 0.75
| 0.775
| 83,144
| ###
| ###
| ###
| 0.1 |
2007-May-14 Mon
| 0.8
| 0.8
| 0.785
| 0.8
| 111,147
| 88,083
| 68.2
| 68.2
| 0.1 |
2007-May-11 Fri
| ###
| 0.8
| ###
| 0.8
| 359,782
| ###
| 91.5
| 91.5
| 0.1 |
2007-May-10 Thu
| ###
| 0.75
| ###
| 0.75
|
|
| ###
| ###
| ### |
2007-May-09 Wed
| ###
| 0.685
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2007-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2007-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| ###
| 0.645
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-03 Thu
| 0.645
| ###
| 0.645
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-01 Tue
| ###
| ###
| ###
| ###
| 38,378
| 0
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| 0.625
| ###
| 60,940
| 19,043
| 69.8
| 69.8
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
| 27,121
| 0
| 24.0
| 24.0
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Apr-20 Fri
| ###
| 0.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
| 22,856
| 0
| 76.6
| 76.6
| 0.0 |
2007-Apr-18 Wed
| 0.625
| ###
| 0.625
| ###
| 26,740
| 8,356
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| 0.625
| ###
| ###
| ###
| 47,455
| 0
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 0.625
| 0.625
| 0.625
| 0.625
|
|
| 64.9
| 64.9
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| 0.625
| 0.625
| 38,550
| 12,046
| 32.5
| 32.5
| 0.0 |
2007-Apr-12 Thu
| 0.645
| ###
| 0.625
| 0.625
|
|
| 10.9
| 10.9
| 0.0 |
2007-Apr-11 Wed
| ###
| ###
| ###
| ###
| 41,774
| 0
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
| 30,340
| 0
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
|
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 2024-04-30 18:03:34 thru 2024-04-30 18:03:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|