|
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 Fri 24-Jun-14 10:17:04 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(BSO) BASS STRAIT OIL TRUST Daily Prices Page 13...
|
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 .. Wednesday 12th June 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), 600 Days for (BSO) BASS STRAIT OIL TRUST
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
1997-Dec-01 Mon
| 4.8
| 4.8
| 4.76
| 4.76
|
|
| ###
| ###
| ### |
1997-Nov-28 Fri
| 4.8
| 4.8
| 4.79
| 4.8
|
|
| 69.6
| 69.6
| 0.3 |
1997-Nov-27 Thu
| 4.78
| 4.8
| 4.78
| 4.8
| 58,450
| 279,975
| 78.2
| 78.2
| 0.3 |
1997-Nov-26 Wed
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| 75.0
| 75.0
| 0.3 |
1997-Nov-25 Tue
| 4.8
| 4.8
| 4.75
| 4.76
| 117,245
| 559,844
| 30.3
| 30.3
| ### |
1997-Nov-24 Mon
| 4.75
| 4.8
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
1997-Nov-21 Fri
| 4.8
| 4.8
| 4.79
| 4.79
|
|
| 24.3
| 24.3
| 0.3 |
1997-Nov-20 Thu
| 4.8
| 4.82
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
1997-Nov-19 Wed
| 4.8
| 4.85
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
1997-Nov-18 Tue
| 4.85
| 4.85
| 4.8
| 4.8
|
|
| 29.7
| 29.7
| 0.3 |
1997-Nov-17 Mon
| 4.85
| 4.85
| 4.85
| 4.85
| 17,255
| 83,686
| 77.3
| 77.3
| ### |
1997-Nov-14 Fri
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1997-Nov-13 Thu
| 4.8
| 4.81
| 4.8
| 4.81
|
|
| ###
| ###
| ### |
1997-Nov-12 Wed
| 4.84
| 4.84
| 4.8
| 4.8
|
|
| 25.7
| 25.7
| 0.3 |
1997-Nov-11 Tue
| 4.81
| 4.85
| 4.81
| 4.85
|
|
| ###
| ###
| ### |
1997-Nov-10 Mon
| 4.75
| 4.8
| 4.75
| 4.8
| 22,650
| 108,153
| ###
| ###
| 0.3 |
1997-Nov-07 Fri
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| 78.9
| 78.9
| ### |
1997-Nov-06 Thu
| 4.79
| 4.8
| 4.75
| 4.8
| 68,950
| ###
| ###
| ###
| 0.3 |
1997-Nov-05 Wed
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| 71.7
| 71.7
| 0.3 |
1997-Nov-04 Tue
| 4.8
| 4.85
| 4.8
| 4.85
|
|
| 76.7
| 76.7
| ### |
1997-Nov-03 Mon
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
1997-Oct-31 Fri
| 4.82
| 4.82
| 4.7
| 4.7
|
|
| 10.5
| 10.5
| 0.3 |
1997-Oct-30 Thu
| 4.85
| 4.88
| 4.82
| 4.82
|
|
| 43.5
| 43.5
| 0.3 |
1997-Oct-29 Wed
| 4.727
| 4.84
| 4.727
| 4.82
|
|
| 67.4
| 67.4
| 0.3 |
1997-Oct-28 Tue
| 4.8
| 4.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-27 Mon
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| 88.0
| 88.0
| 0.3 |
1997-Oct-24 Fri
| 4.85
| 4.85
| 4.8
| 4.8
| 37,780
| 182,288
| 29.1
| 29.1
| 0.3 |
1997-Oct-23 Thu
| ###
| ###
| 4.85
| 4.85
| 31,750
| ###
| ###
| ###
| ### |
1997-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-21 Tue
| ###
| 5
| ###
| 5
| 28,050
| 70,125
| 85.9
| 85.9
| 0.4 |
1997-Oct-20 Mon
| 4.86
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-16 Thu
| ###
| ###
| ###
| ###
| 19,950
| 0
| 33.0
| 33.0
| 0.0 |
1997-Oct-15 Wed
| ###
| ###
| ###
| ###
| 16,550
| 0
| 79.5
| 79.5
| 0.0 |
1997-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-13 Mon
| 4.85
| ###
| 4.85
| ###
|
|
| 87.4
| 87.4
| 0.0 |
1997-Oct-10 Fri
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| 79.4
| 79.4
| ### |
1997-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
1997-Oct-08 Wed
| 4.85
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-07 Tue
| ###
| ###
| ###
| ###
| 7,050
| 0
| ###
| ###
| 0.0 |
1997-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
1997-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
1997-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-01 Wed
| 4.89
| ###
| 4.89
| ###
| 23,550
| 57,579
| 67.1
| 67.1
| 0.0 |
1997-Sep-30 Tue
| 4.89
| ###
| 4.89
| 4.89
|
|
| 69.1
| 69.1
| ### |
1997-Sep-29 Mon
| 4.85
| ###
| 4.85
| ###
|
|
| 81.0
| 81.0
| 0.0 |
1997-Sep-26 Fri
| 4.88
| 4.88
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1997-Sep-25 Thu
| 4.8
| 4.85
| 4.8
| 4.85
| 21,420
| 103,351
| 74.2
| 74.2
| ### |
1997-Sep-24 Wed
| ###
| ###
| 4.8
| 4.8
|
|
| 24.3
| 24.3
| 0.3 |
1997-Sep-23 Tue
| 4.8
| 4.8
| 4.78
| 4.8
|
|
| 75.9
| 75.9
| 0.3 |
1997-Sep-22 Mon
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| 65.2
| 65.2
| 0.3 |
1997-Sep-19 Fri
| 4.85
| 4.85
| 4.83
| 4.85
|
|
| 68.9
| 68.9
| ### |
1997-Sep-18 Thu
| 4.89
| ###
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1997-Sep-17 Wed
| 4.89
| ###
| 4.89
| 4.89
| 41,050
| ###
| 71.1
| 71.1
| ### |
1997-Sep-16 Tue
| 4.88
| 4.89
| 4.88
| 4.89
| 25,150
| 122,857
| 76.3
| 76.3
| ### |
1997-Sep-15 Mon
| 4.86
| 4.86
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1997-Sep-12 Fri
| 4.88
| 4.88
| 4.85
| 4.85
|
|
| 34.1
| 34.1
| ### |
1997-Sep-11 Thu
| 4.85
| 4.88
| 4.85
| 4.88
|
|
| 74.0
| 74.0
| 0.3 |
1997-Sep-10 Wed
| 4.88
| ###
| 4.88
| ###
|
|
| 73.5
| 73.5
| 0.0 |
1997-Sep-09 Tue
| 4.88
| 4.88
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1997-Sep-08 Mon
| 4.88
| ###
| 4.88
| ###
|
|
| 70.8
| 70.8
| 0.0 |
1997-Sep-05 Fri
| 4.86
| 4.88
| 4.86
| 4.88
|
|
| ###
| ###
| 0.3 |
1997-Sep-04 Thu
| ###
| ###
| 4.88
| ###
|
|
| 73.8
| 73.8
| 0.0 |
1997-Sep-03 Wed
| 4.89
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-02 Tue
| 4.88
| ###
| 4.88
| ###
|
|
| 78.6
| 78.6
| 0.0 |
1997-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-29 Fri
| 4.85
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-28 Thu
| 4.88
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-27 Wed
| 4.88
| 4.88
| 4.85
| 4.85
| 9,550
| ###
| ###
| ###
| ### |
1997-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
1997-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-21 Thu
| ###
| ###
| ###
| ###
| 27,179
| 0
| ###
| ###
| 0.0 |
1997-Aug-20 Wed
| ###
| ###
| ###
| ###
| 23,988
| 0
| 74.0
| 74.0
| 0.0 |
1997-Aug-19 Tue
| ###
| ###
| ###
| ###
| 27,985
| 0
| ###
| ###
| 0.0 |
1997-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
1997-Aug-15 Fri
| ###
| ###
| ###
| ###
| 25,980
| 0
| ###
| ###
| 0.0 |
1997-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-13 Wed
| ###
| ###
| ###
| ###
| 38,750
| 0
| 84.8
| 84.8
| 0.0 |
1997-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
1997-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
1997-Aug-08 Fri
| ###
| ###
| ###
| ###
| 22,882
| 0
| ###
| ###
| 0.0 |
1997-Aug-07 Thu
| 4.958
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-06 Wed
| ###
| ###
| ###
| ###
| 19,182
| 0
| ###
| ###
| 0.0 |
1997-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
1997-Aug-04 Mon
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
1997-Jul-31 Thu
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-29 Tue
| 4.85
| ###
| 4.85
| ###
|
|
| 76.1
| 76.1
| 0.0 |
1997-Jul-28 Mon
| 4.86
| 4.86
| 4.85
| 4.85
|
|
| 22.6
| 22.6
| ### |
1997-Jul-25 Fri
| 4.88
| ###
| 4.88
| 4.88
|
|
| ###
| ###
| 0.3 |
1997-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-23 Wed
| 4.842
| 4.89
| 4.8
| 4.89
|
|
| 78.9
| 78.9
| ### |
1997-Jul-22 Tue
| 4.85
| 4.85
| 4.82
| 4.84
|
|
| ###
| ###
| 0.3 |
1997-Jul-21 Mon
| 4.82
| 4.82
| 4.81
| 4.81
|
|
| 38.7
| 38.7
| ### |
1997-Jul-18 Fri
| 4.85
| 4.87
| 4.81
| 4.83
|
|
| 23.9
| 23.9
| 0.3 |
1997-Jul-17 Thu
| 4.88
| 4.88
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1997-Jul-16 Wed
| ###
| ###
| 4.88
| 4.88
|
|
| ###
| ###
| 0.3 |
1997-Jul-15 Tue
| 4.82
| ###
| 4.82
| 4.89
|
|
| 89.4
| 89.4
| ### |
1997-Jul-14 Mon
| ###
| ###
| 4.82
| 4.82
|
|
| ###
| ###
| 0.3 |
1997-Jul-11 Fri
| 4.89
| ###
| 4.89
| ###
|
|
| 67.3
| 67.3
| 0.0 |
1997-Jul-10 Thu
| 4.87
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-09 Wed
| 4.89
| ###
| 4.87
| 4.89
|
|
| 58.6
| 58.6
| ### |
1997-Jul-08 Tue
| ###
| ###
| 4.81
| 4.89
|
|
| ###
| ###
| ### |
1997-Jul-07 Mon
| 5
| 5
| 4.75
| 4.85
|
|
| ###
| ###
| ### |
|
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 2024-06-14 22:17:04 thru 2024-06-14 22:17:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|