|
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 05:04:20 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(BSO) BASS STRAIT OIL TRUST Daily Prices Page 14...
|
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-Sep-11 Thu
| ###
| ###
| ###
| ###
| 82,783
| 0
| 75.9
| 75.9
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
| 35,125
| 0
| 27.5
| 27.5
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2003-Sep-04 Thu
| ###
| ###
| ###
| ###
| 3,878
| 0
| ###
| ###
| 0.0 |
2003-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| ###
| ###
| ###
| ###
| 34,379
| 0
| 69.1
| 69.1
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| 3.29
| 3.29
| 18,275
| ###
| ###
| ###
| ### |
2003-Aug-27 Wed
| 3.28
| ###
| 3.28
| ###
| 14,425
| 23,657
| ###
| ###
| 0.0 |
2003-Aug-26 Tue
| ###
| ###
| 3.26
| 3.26
| 18,486
| ###
| 17.9
| 17.9
| 0.2 |
2003-Aug-25 Mon
| ###
| ###
| ###
| ###
| 9,889
| 0
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
| 39,151
| 0
| 27.0
| 27.0
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
| 20,525
| 0
| 69.4
| 69.4
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
| 25,957
| 0
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| 3.29
| ###
| 3.28
| ###
| 34,187
| ###
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| 3.28
| 3.29
| 3.27
| 3.29
| 20,050
| ###
| 67.8
| 67.8
| ### |
2003-Aug-08 Fri
| 3.24
| 3.28
| 3.24
| 3.28
| 40,949
| ###
| 77.5
| 77.5
| 0.2 |
2003-Aug-07 Thu
| 3.24
| 3.24
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
2003-Aug-06 Wed
| 3.23
| 3.24
| 3.21
| 3.24
| 77,643
| ###
| ###
| ###
| ### |
2003-Aug-05 Tue
| 3.23
| 3.23
| 3.22
| 3.23
| 18,355
| ###
| ###
| ###
| ### |
2003-Aug-04 Mon
| 3.23
| 3.23
| 3.22
| 3.23
| 13,943
| ###
| ###
| ###
| ### |
2003-Aug-01 Fri
| 3.21
| 3.21
| 3.2
| 3.2
| 10,170
| ###
| ###
| ###
| 0.2 |
2003-Jul-31 Thu
| 3.22
| 3.22
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2003-Jul-30 Wed
| 3.23
| 3.23
| 3.2
| 3.2
| 8,750
| ###
| ###
| ###
| 0.2 |
2003-Jul-29 Tue
| 3.22
| 3.23
| ###
| 3.23
| 21,948
| 35,446
| 70.7
| 70.7
| ### |
2003-Jul-28 Mon
| 3.23
| 3.23
| 3.2
| 3.22
|
|
| 26.9
| 26.9
| 0.2 |
2003-Jul-25 Fri
| 3.22
| 3.23
| ###
| ###
| 43,726
| ###
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| 3.22
| 3.22
| 3.2
| 3.2
|
|
| 24.5
| 24.5
| 0.2 |
2003-Jul-23 Wed
| 3.23
| 3.23
| 3.2
| 3.23
|
|
| 67.8
| 67.8
| ### |
2003-Jul-22 Tue
| 3.23
| 3.24
| 3.23
| 3.23
|
|
| 75.9
| 75.9
| ### |
2003-Jul-21 Mon
| 3.23
| 3.24
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2003-Jul-18 Fri
| 3.23
| 3.24
| 3.22
| 3.22
| 15,825
| ###
| ###
| ###
| 0.2 |
2003-Jul-17 Thu
| 3.23
| 3.23
| 3.21
| 3.22
|
|
| ###
| ###
| 0.2 |
2003-Jul-16 Wed
| 3.23
| 3.24
| 3.22
| 3.23
| 8,350
| 26,970
| 63.7
| 63.7
| ### |
2003-Jul-15 Tue
| 3.22
| 3.24
| 3.22
| 3.23
|
|
| 70.5
| 70.5
| ### |
2003-Jul-14 Mon
| 3.22
| 3.24
| 3.21
| 3.21
| 21,650
| 69,821
| ###
| ###
| ### |
2003-Jul-11 Fri
| 3.22
| 3.22
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2003-Jul-10 Thu
| 3.22
| 3.23
| 3.2
| 3.23
|
|
| ###
| ###
| ### |
2003-Jul-09 Wed
| 3.22
| 3.22
| ###
| 3.22
| 13,470
| 21,686
| ###
| ###
| 0.2 |
2003-Jul-08 Tue
| 3.2
| 3.22
| 3.2
| 3.22
|
|
| 77.6
| 77.6
| 0.2 |
2003-Jul-07 Mon
| 3.2
| 3.21
| ###
| ###
| 13,227
| 21,229
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| 3.23
| 3.23
| 3.2
| 3.2
| 32,722
| ###
| 25.1
| 25.1
| 0.2 |
2003-Jul-03 Thu
| 3.23
| 3.23
| 3.2
| 3.2
|
|
| 22.6
| 22.6
| 0.2 |
2003-Jul-02 Wed
| 3.25
| 3.26
| 3.21
| 3.21
| 39,481
| 127,721
| ###
| ###
| ### |
2003-Jul-01 Tue
| 3.25
| 3.25
| 3.2
| 3.22
| 32,055
| 103,377
| 24.0
| 24.0
| 0.2 |
2003-Jun-30 Mon
| 3.2
| 3.26
| 3.2
| 3.24
| 31,185
| 100,727
| 78.0
| 78.0
| ### |
2003-Jun-27 Fri
| 3.25
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-26 Thu
| 3.27
| 3.27
| ###
| 3.26
|
|
| 36.4
| 36.4
| 0.2 |
2003-Jun-25 Wed
| 3.2
| 3.27
| 3.2
| 3.25
| 53,175
| 172,021
| 82.5
| 82.5
| 0.2 |
2003-Jun-24 Tue
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| 3.58
| ###
| 3.5
| 3.57
|
|
| ###
| ###
| 0.3 |
2003-Jun-20 Fri
| 3.58
| 3.59
| 3.5
| 3.58
| 142,389
| ###
| ###
| ###
| 0.3 |
2003-Jun-19 Thu
| ###
| ###
| 3.59
| 3.59
| 48,028
| ###
| 26.0
| 26.0
| ### |
2003-Jun-18 Wed
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| 3.59
| ###
| 156,655
| ###
| 73.2
| 73.2
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| 3.59
| ###
| 62,957
| ###
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
| 36,329
| 0
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
| 57,259
| 0
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
| 123,824
| 0
| 80.8
| 80.8
| 0.0 |
2003-Jun-06 Fri
| 3.56
| ###
| 3.56
| ###
| 103,170
| 183,642
| 78.0
| 78.0
| 0.0 |
2003-Jun-05 Thu
| 3.55
| 3.57
| 3.54
| 3.56
|
|
| ###
| ###
| 0.3 |
2003-Jun-04 Wed
| 3.54
| 3.55
| 3.53
| 3.55
| 19,951
| 70,626
| ###
| ###
| ### |
2003-Jun-03 Tue
| 3.49
| 3.51
| 3.49
| 3.51
| 28,540
| ###
| ###
| ###
| ### |
2003-Jun-02 Mon
| 3.57
| 3.57
| 3.47
| 3.5
|
|
| 15.7
| 15.7
| 0.3 |
2003-May-30 Fri
| 3.58
| 3.58
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2003-May-29 Thu
| 3.52
| 3.56
| 3.52
| 3.56
| 31,250
| 110,625
| ###
| ###
| 0.3 |
|
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 05:04:20 thru 2024-05-18 05:04:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|