(BSO) BASS STRAIT OIL TRUST Daily Prices Page 10...


Prev Section TOC    Company Info for BSO    Limits Next Section


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 .. Friday 31st May 2024
Latest price with VOLUME for BSO .. Tuesday 26th June 2007

BSO 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 0.071 7 0.0
MAX 5 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for BSO    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 23 24 25 26 27 28 29 30 31 32 33 34 Next >>


End of day Prices (full format),

75 Days for (BSO) BASS STRAIT OIL TRUST
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Nov-15 Mon 2.5 2.5 2.48 2.48 24,821 ### ### ### 0.2
2004-Nov-12 Fri 2.5 2.53 2.49 2.49 32,071 ### 27.8 27.8 0.2
2004-Nov-11 Thu 2.52 2.53 2.5 2.5 29,324 73,749 26.0 26.0 0.2
2004-Nov-10 Wed 2.5 2.52 2.5 2.52 73.9 73.9 ###
2004-Nov-09 Tue 2.49 2.54 2.49 2.5 41,821 105,179 ### ### 0.2
2004-Nov-08 Mon 2.48 2.5 2.47 2.5 76.8 76.8 0.2
2004-Nov-05 Fri 2.5 2.5 2.46 2.47 ### ### ###
2004-Nov-04 Thu 2.45 2.5 2.45 2.49 83,052 205,553 ### ### 0.2
2004-Nov-03 Wed 2.44 2.53 2.44 2.44 61,086 ### 66.4 66.4 0.2
2004-Nov-02 Tue 2.45 2.45 2.42 2.42 ### ### 0.2
2004-Nov-01 Mon ### 2.44 ### 2.42 90.7 90.7 0.2
2004-Oct-29 Fri ### ### ### ### 28,352 0 ### ### 0.0
2004-Oct-28 Thu ### ### ### ### 39,083 0 73.9 73.9 0.0
2004-Oct-27 Wed ### ### 2.28 2.28 9,450 10,772 22.3 22.3 0.2
2004-Oct-26 Tue 2.28 ### 2.28 2.29 14,646 ### 73.0 73.0 ###
2004-Oct-25 Mon 2.29 ### 2.26 2.26 63,177 ### ### ### ###
2004-Oct-22 Fri 2.26 2.27 2.25 2.27 22,580 ### ### ### 0.2
2004-Oct-21 Thu 2.25 2.26 2.25 2.25 ### ### ###
2004-Oct-20 Wed 2.25 ### 2.25 2.25 12,080 ### ### ### ###
2004-Oct-19 Tue ### ### 2.25 2.26 16.8 16.8 ###
2004-Oct-18 Mon ### ### 2.24 2.24 34,923 ### ### ### ###
2004-Oct-15 Fri ### ### 2.25 2.25 44,084 ### 12.0 12.0 ###
2004-Oct-14 Thu 2.24 ### 2.24 2.27 65,851 73,753 83.8 83.8 0.2
2004-Oct-13 Wed 2.22 2.24 2.22 2.24 12,720 ### 72.7 72.7 ###
2004-Oct-12 Tue 2.22 2.24 2.21 2.22 65.1 65.1 0.2
2004-Oct-11 Mon 2.25 2.25 2.22 2.22 21,549 ### ### ### 0.2
2004-Oct-08 Fri 2.24 2.25 2.21 2.25 ### ### ###
2004-Oct-07 Thu 2.23 2.24 2.23 2.24 67,320 ### ### ### ###
2004-Oct-06 Wed 2.22 2.24 2.21 2.21 123,386 ### 30.7 30.7 0.2
2004-Oct-05 Tue 2.24 2.24 2.2 2.21 ### ### 0.2
2004-Oct-04 Mon 2.23 2.24 2.22 2.24 49,240 ### ### ### ###
2004-Oct-01 Fri 2.22 2.23 2.22 2.22 60,345 ### 70.8 70.8 0.2
2004-Sep-30 Thu 2.24 2.24 2.22 2.23 28.7 28.7 ###
2004-Sep-29 Wed 2.24 2.24 2.24 2.24 65.6 65.6 ###
2004-Sep-28 Tue 2.21 2.24 2.21 2.21 25,241 ### 68.7 68.7 0.2
2004-Sep-27 Mon 2.24 2.24 2.22 2.22 26.6 26.6 0.2
2004-Sep-24 Fri 2.23 2.23 2.23 2.23 0 ###
2004-Sep-23 Thu 2.23 2.24 2.21 2.23 ### ### ###
2004-Sep-22 Wed 2.25 2.25 2.23 2.23 22.2 22.2 ###
2004-Sep-21 Tue 2.23 2.24 2.22 2.24 ### ### ###
2004-Sep-20 Mon 2.22 2.23 2.2 2.23 26,450 58,586 74.8 74.8 ###
2004-Sep-17 Fri 2.21 2.21 2.2 2.2 55,345 ### 23.4 23.4 0.2
2004-Sep-16 Thu 2.23 2.23 2.21 2.21 ### ### 0.2
2004-Sep-15 Wed 2.23 2.24 2.22 2.22 47,840 106,683 ### ### 0.2
2004-Sep-14 Tue 2.23 2.24 2.22 2.23 ### ### ###
2004-Sep-13 Mon 2.23 2.24 2.23 2.23 50,350 ### 68.9 68.9 ###
2004-Sep-10 Fri 2.24 2.25 2.22 2.23 32,850 ### ### ### ###
2004-Sep-09 Thu 2.25 2.25 2.22 2.22 23,454 ### ### ### 0.2
2004-Sep-08 Wed 2.24 2.25 2.22 2.23 41,473 ### ### ### ###
2004-Sep-07 Tue 2.24 2.25 2.24 2.24 71.4 71.4 ###
2004-Sep-06 Mon 2.21 2.24 2.21 2.24 3,150 ### ### ### ###
2004-Sep-03 Fri 2.22 2.23 2.21 2.22 10,570 ### ### ### 0.2
2004-Sep-02 Thu 2.26 2.26 2.22 2.22 ### ### 0.2
2004-Sep-01 Wed 2.27 2.27 2.25 2.26 110,980 ### 29.2 29.2 ###
2004-Aug-31 Tue 2.25 2.29 2.25 2.25 70.8 70.8 ###
2004-Aug-30 Mon 2.21 2.23 2.21 2.22 ### ### 0.2
2004-Aug-27 Fri 2.21 2.21 2.2 2.2 ### ### 0.2
2004-Aug-26 Thu 2.21 2.21 2.2 2.21 70.6 70.6 0.2
2004-Aug-25 Wed 2.23 2.23 2.2 2.2 ### ### 0.2
2004-Aug-24 Tue 2.24 2.25 2.22 2.23 17,820 39,827 ### ### ###
2004-Aug-23 Mon 2.25 2.25 2.24 2.24 14,157 31,782 26.5 26.5 ###
2004-Aug-20 Fri 2.23 2.25 2.21 2.25 73.9 73.9 ###
2004-Aug-19 Thu 2.25 2.25 2.22 2.22 27,744 ### 17.7 17.7 0.2
2004-Aug-18 Wed 2.23 2.25 2.23 2.25 4,886 10,944 82.1 82.1 ###
2004-Aug-17 Tue 2.25 2.25 2.2 2.22 18.7 18.7 0.2
2004-Aug-16 Mon 2.25 2.25 2.2 2.2 15.3 15.3 0.2
2004-Aug-13 Fri 2.26 2.26 2.2 2.25 32,455 72,374 ### ### ###
2004-Aug-12 Thu 2.28 ### 2.26 2.28 25,175 28,447 73.8 73.8 0.2
2004-Aug-11 Wed ### ### 2.27 2.27 4,670 ### ### ### 0.2
2004-Aug-10 Tue ### ### 2.27 ### 20,384 ### ### ### 0.0
2004-Aug-09 Mon ### ### 2.27 2.27 15,459 17,545 ### ### 0.2
2004-Aug-06 Fri ### ### ### ### 8,520 0 ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 21,150 0 24.2 24.2 0.0
2004-Aug-04 Wed ### ### ### ### ### ### 0.0
2004-Aug-03 Tue ### 2.4 ### ### 27,688 33,225 82.6 82.6 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 23 24 25 26 27 28 29 30 31 32 33 34 Next >>

Server processing from 2024-06-03 20:47:33 thru 2024-06-03 20:47:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000