|
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 Sat 24-May-18 01:33:07 AM 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 .. Thursday 16th May 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
|
2003-Dec-29 Mon
| 3.28
| 3.28
| 3.26
| 3.27
| 18,320
| ###
| ###
| ###
| ### |
2003-Dec-24 Wed
| 3.26
| 3.28
| 3.25
| 3.28
|
|
| 74.5
| 74.5
| 0.2 |
2003-Dec-23 Tue
| 3.29
| 3.29
| ###
| 3.23
|
|
| ###
| ###
| ### |
2003-Dec-22 Mon
| 3.55
| 3.57
| 3.53
| 3.57
|
|
| 71.9
| 71.9
| 0.3 |
2003-Dec-19 Fri
| 3.53
| 3.54
| 3.5
| 3.54
|
|
| 71.2
| 71.2
| 0.3 |
2003-Dec-18 Thu
| 3.52
| 3.53
| 3.5
| 3.53
|
|
| ###
| ###
| 0.3 |
2003-Dec-17 Wed
| 3.52
| 3.54
| 3.5
| 3.53
| 114,387
| 402,642
| ###
| ###
| 0.3 |
2003-Dec-16 Tue
| 3.54
| 3.54
| 3.51
| 3.51
| 40,157
| 141,553
| 30.4
| 30.4
| ### |
2003-Dec-15 Mon
| 3.5
| 3.54
| 3.49
| 3.52
| 63,220
| ###
| 74.5
| 74.5
| ### |
2003-Dec-12 Fri
| 3.53
| 3.55
| 3.5
| 3.5
| 13,641
| 48,084
| ###
| ###
| 0.3 |
2003-Dec-11 Thu
| 3.56
| 3.57
| 3.5
| 3.5
| 67,620
| ###
| 23.7
| 23.7
| 0.3 |
2003-Dec-10 Wed
| 3.55
| 3.57
| 3.52
| 3.56
|
|
| 76.8
| 76.8
| 0.3 |
2003-Dec-09 Tue
| 3.58
| 3.58
| 3.55
| 3.55
| 53,180
| 189,586
| ###
| ###
| ### |
2003-Dec-08 Mon
| 3.58
| 3.58
| 3.55
| 3.58
|
|
| ###
| ###
| 0.3 |
2003-Dec-05 Fri
| 3.58
| 3.58
| 3.57
| 3.57
| 34,128
| ###
| 29.6
| 29.6
| 0.3 |
2003-Dec-04 Thu
| 3.57
| 3.59
| 3.57
| 3.58
| 57,452
| 205,678
| ###
| ###
| 0.3 |
2003-Dec-03 Wed
| 3.58
| ###
| 3.54
| 3.57
|
|
| 30.9
| 30.9
| 0.3 |
2003-Dec-02 Tue
| 3.48
| 3.55
| 3.48
| 3.55
|
|
| 85.8
| 85.8
| ### |
2003-Dec-01 Mon
| 3.49
| 3.5
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2003-Nov-28 Fri
| 3.49
| 3.49
| 3.48
| 3.49
|
|
| ###
| ###
| ### |
2003-Nov-27 Thu
| 3.5
| 3.5
| 3.48
| 3.48
| 15,128
| ###
| ###
| ###
| 0.2 |
2003-Nov-26 Wed
| 3.49
| 3.5
| 3.49
| 3.5
| 16,647
| 58,181
| 67.2
| 67.2
| 0.3 |
2003-Nov-25 Tue
| 3.48
| 3.5
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2003-Nov-24 Mon
| 3.48
| 3.48
| 3.46
| 3.46
|
|
| 34.4
| 34.4
| 0.2 |
2003-Nov-21 Fri
| 3.48
| 3.48
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2003-Nov-20 Thu
| 3.48
| 3.48
| 3.47
| 3.48
|
|
| ###
| ###
| 0.2 |
2003-Nov-19 Wed
| 3.47
| 3.49
| 3.46
| 3.49
|
|
| 73.4
| 73.4
| ### |
2003-Nov-18 Tue
| 3.47
| 3.47
| 3.47
| 3.47
| 20,250
| ###
| 78.7
| 78.7
| 0.2 |
2003-Nov-17 Mon
| 3.45
| 3.47
| 3.44
| 3.45
| 5,483
| 18,943
| 80.8
| 80.8
| ### |
2003-Nov-14 Fri
| 3.46
| 3.46
| 3.44
| 3.45
| 16,480
| 56,856
| ###
| ###
| ### |
2003-Nov-13 Thu
| 3.47
| 3.47
| 3.45
| 3.47
| 15,754
| ###
| 71.7
| 71.7
| 0.2 |
2003-Nov-12 Wed
| 3.47
| 3.5
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2003-Nov-11 Tue
| 3.43
| 3.47
| 3.43
| 3.47
| 7,848
| 27,075
| 81.7
| 81.7
| 0.2 |
2003-Nov-10 Mon
| 3.47
| 3.47
| 3.42
| 3.47
|
|
| 73.8
| 73.8
| 0.2 |
2003-Nov-07 Fri
| 3.51
| 3.51
| 3.45
| 3.47
|
|
| ###
| ###
| 0.2 |
2003-Nov-06 Thu
| 3.53
| 3.53
| 3.5
| 3.52
| 6,850
| 24,077
| ###
| ###
| ### |
2003-Nov-05 Wed
| ###
| ###
| 3.5
| 3.53
| 21,079
| 36,888
| ###
| ###
| 0.3 |
2003-Nov-04 Tue
| 3.54
| 3.59
| 3.54
| 3.59
| 8,956
| 31,928
| 84.5
| 84.5
| ### |
2003-Nov-03 Mon
| 3.52
| 3.55
| 3.5
| 3.54
| 40,354
| 142,247
| 78.2
| 78.2
| 0.3 |
2003-Oct-31 Fri
| 3.47
| 3.53
| 3.47
| 3.52
|
|
| ###
| ###
| ### |
2003-Oct-30 Thu
| 3.45
| 3.47
| 3.43
| 3.47
|
|
| 71.4
| 71.4
| 0.2 |
2003-Oct-29 Wed
| 3.45
| 3.5
| 3.45
| 3.45
|
|
| 70.0
| 70.0
| ### |
2003-Oct-28 Tue
| 3.45
| 3.53
| 3.45
| 3.45
| 45,550
| ###
| 76.8
| 76.8
| ### |
2003-Oct-27 Mon
| 3.49
| 3.49
| 3.44
| 3.45
|
|
| ###
| ###
| ### |
2003-Oct-24 Fri
| 3.43
| 3.49
| 3.43
| 3.49
| 48,378
| 167,387
| 84.2
| 84.2
| ### |
2003-Oct-23 Thu
| ###
| 3.43
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
| 8,328
| 0
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
| 21,222
| 0
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
| 6,750
| 0
| ###
| ###
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
| 15,178
| 0
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
| 36,275
| 0
| 34.1
| 34.1
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
| 11,540
| 0
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
| 12,752
| 0
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| ###
| ###
| 45,588
| 0
| 25.7
| 25.7
| 0.0 |
2003-Oct-06 Mon
| ###
| ###
| ###
| ###
| 8,375
| 0
| 69.9
| 69.9
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
| 6,840
| 0
| 66.9
| 66.9
| 0.0 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
| 38,783
| 0
| 70.3
| 70.3
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| ###
| ###
| 43,650
| 0
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 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 2024-05-18 01:33:07 thru 2024-05-18 01:33:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|