|
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-May-21 08:17:18 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(BSO) BASS STRAIT OIL TRUST Daily Prices Page 15...
|
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 .. Friday 17th 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-May-28 Wed
| 3.52
| 3.52
| 3.47
| 3.5
|
|
| 30.6
| 30.6
| 0.3 |
2003-May-27 Tue
| 3.55
| 3.55
| 3.5
| 3.52
|
|
| 26.5
| 26.5
| ### |
2003-May-26 Mon
| 3.5
| 3.54
| 3.5
| 3.54
|
|
| 79.7
| 79.7
| 0.3 |
2003-May-23 Fri
| 3.49
| 3.51
| 3.49
| 3.51
|
|
| 73.2
| 73.2
| ### |
2003-May-22 Thu
| 3.48
| 3.48
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
2003-May-21 Wed
| 3.49
| 3.49
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2003-May-20 Tue
| 3.44
| 3.48
| 3.44
| 3.48
| 18,425
| 63,750
| 83.4
| 83.4
| 0.2 |
2003-May-19 Mon
| 3.42
| 3.44
| 3.42
| 3.43
| 19,183
| ###
| 74.8
| 74.8
| 0.2 |
2003-May-16 Fri
| 3.42
| 3.43
| 3.42
| 3.42
| 13,825
| 47,350
| 72.3
| 72.3
| 0.2 |
2003-May-15 Thu
| 3.4
| 3.41
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2003-May-14 Wed
| 3.42
| 3.42
| 3.4
| 3.42
| 17,223
| ###
| ###
| ###
| 0.2 |
2003-May-13 Tue
| 3.4
| 3.42
| 3.4
| 3.4
| 33,570
| 114,473
| ###
| ###
| 0.2 |
2003-May-12 Mon
| 3.4
| 3.41
| ###
| 3.4
| 16,275
| 27,748
| 69.3
| 69.3
| 0.2 |
2003-May-09 Fri
| 3.41
| 3.41
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-May-08 Thu
| 3.4
| 3.42
| 3.4
| 3.42
| 3,350
| 11,423
| ###
| ###
| 0.2 |
2003-May-07 Wed
| 3.42
| 3.42
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-May-06 Tue
| 3.43
| 3.43
| 3.42
| 3.43
|
|
| ###
| ###
| 0.2 |
2003-May-05 Mon
| ###
| 3.42
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2003-May-02 Fri
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-24 Thu
| 3.29
| ###
| 3.28
| 3.28
| 16,180
| ###
| 28.9
| 28.9
| 0.2 |
2003-Apr-23 Wed
| 3.25
| ###
| 3.25
| 3.29
|
|
| 82.4
| 82.4
| ### |
2003-Apr-22 Tue
| 3.26
| 3.26
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2003-Apr-17 Thu
| 3.26
| 3.26
| 3.25
| 3.25
| 24,645
| ###
| 29.4
| 29.4
| 0.2 |
2003-Apr-16 Wed
| 3.25
| 3.26
| 3.25
| 3.26
|
|
| 73.8
| 73.8
| 0.2 |
2003-Apr-15 Tue
| 3.26
| 3.27
| 3.25
| 3.25
|
|
| 30.0
| 30.0
| 0.2 |
2003-Apr-14 Mon
| 3.29
| 3.29
| 3.26
| 3.26
|
|
| 23.8
| 23.8
| 0.2 |
2003-Apr-11 Fri
| ###
| ###
| 3.28
| 3.29
| 14,455
| ###
| ###
| ###
| ### |
2003-Apr-10 Thu
| 3.29
| ###
| 3.29
| ###
| 20,650
| ###
| 65.3
| 65.3
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| 3.28
| 3.28
| 28,145
| 46,157
| 18.7
| 18.7
| 0.2 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| ###
| 3.4
| ###
| 3.4
| 6,482
| ###
| 78.7
| 78.7
| 0.2 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-03 Thu
| 3.27
| 3.4
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| 3.27
| 3.27
| 9,755
| 15,949
| 29.1
| 29.1
| ### |
2003-Apr-01 Tue
| 3.25
| ###
| 3.25
| ###
| 5,754
| 9,350
| 85.4
| 85.4
| 0.0 |
2003-Mar-31 Mon
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 73.1
| 73.1
| 0.2 |
2003-Mar-28 Fri
| 3.25
| 3.25
| 3.23
| 3.25
|
|
| 70.9
| 70.9
| 0.2 |
2003-Mar-27 Thu
| 3.24
| 3.25
| 3.24
| 3.25
| 6,086
| 19,749
| ###
| ###
| 0.2 |
2003-Mar-26 Wed
| 3.25
| 3.25
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2003-Mar-25 Tue
| 3.25
| 3.25
| 3.24
| 3.24
|
|
| 23.5
| 23.5
| ### |
2003-Mar-24 Mon
| 3.25
| 3.25
| 3.25
| 3.25
| 10,550
| 34,287
| 79.4
| 79.4
| 0.2 |
2003-Mar-21 Fri
| 3.24
| 3.28
| 3.22
| 3.22
| 12,550
| 40,787
| 19.9
| 19.9
| 0.2 |
2003-Mar-20 Thu
| 3.25
| 3.26
| 3.25
| 3.26
|
|
| 69.4
| 69.4
| 0.2 |
2003-Mar-19 Wed
| 3.23
| 3.24
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
2003-Mar-18 Tue
| 3.24
| 3.24
| 3.23
| 3.23
| 5,749
| ###
| ###
| ###
| ### |
2003-Mar-17 Mon
| 3.21
| 3.22
| 3.21
| 3.22
|
|
| 78.6
| 78.6
| 0.2 |
2003-Mar-14 Fri
| 3.23
| 3.24
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2003-Mar-13 Thu
| 3.25
| 3.25
| 3.23
| 3.23
| 3,940
| ###
| 33.0
| 33.0
| ### |
2003-Mar-12 Wed
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2003-Mar-11 Tue
| 3.27
| 3.27
| 3.25
| 3.25
|
|
| 37.6
| 37.6
| 0.2 |
2003-Mar-10 Mon
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2003-Mar-07 Fri
| 3.21
| 3.25
| 3.21
| 3.25
| 4,943
| ###
| ###
| ###
| 0.2 |
2003-Mar-06 Thu
| 3.23
| 3.25
| 3.22
| 3.25
| 15,150
| ###
| 81.5
| 81.5
| 0.2 |
2003-Mar-05 Wed
| ###
| ###
| 3.23
| 3.23
|
|
| 16.9
| 16.9
| ### |
2003-Mar-04 Tue
| ###
| ###
| 3.28
| 3.28
| 8,380
| 13,743
| 25.6
| 25.6
| 0.2 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
| 1,047
| 0
| 75.5
| 75.5
| 0.0 |
2003-Feb-28 Fri
| ###
| ###
| ###
| ###
| 20,250
| 0
| 77.5
| 77.5
| 0.0 |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
| 3,682
| 0
| 78.7
| 78.7
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
| 13,583
| 0
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
| 5,220
| 0
| ###
| ###
| 0.0 |
2003-Feb-24 Mon
| 3.29
| ###
| 3.28
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2003-Feb-21 Fri
| 3.28
| 3.28
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2003-Feb-20 Thu
| ###
| ###
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Feb-19 Wed
| 3.27
| 3.27
| 3.27
| 3.27
| 0
|
|
|
| ### |
2003-Feb-18 Tue
| 3.29
| ###
| 3.27
| 3.27
|
|
| 25.7
| 25.7
| ### |
2003-Feb-17 Mon
| 3.21
| 3.28
| 3.21
| 3.28
|
|
| 87.0
| 87.0
| 0.2 |
2003-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2003-Feb-13 Thu
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-12 Wed
| 3.25
| 3.26
| 3.25
| 3.26
|
|
| ###
| ###
| 0.2 |
2003-Feb-11 Tue
| 3.22
| 3.26
| 3.2
| 3.26
|
|
| 87.9
| 87.9
| 0.2 |
2003-Feb-10 Mon
| 3.23
| 3.23
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
|
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 2024-05-21 08:17:18 thru 2024-05-21 08:17:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|