|
News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow. |
Currently Tue 24-May-21 01:08:38 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(BSO) BASS STRAIT OIL TRUST Daily Prices Page 16...
|
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-Feb-07 Fri
| 3.23
| 3.25
| 3.2
| 3.2
| 22,152
| 71,440
| 23.1
| 23.1
| 0.2 |
2003-Feb-06 Thu
| 3.22
| 3.24
| 3.22
| 3.23
|
|
| 82.5
| 82.5
| ### |
2003-Feb-05 Wed
| 3.22
| 3.25
| 3.2
| 3.25
| 34,343
| 110,756
| ###
| ###
| 0.2 |
2003-Feb-04 Tue
| 3.24
| 3.25
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2003-Feb-03 Mon
| 3.24
| 3.26
| 3.23
| 3.24
| 20,840
| 67,625
| ###
| ###
| ### |
2003-Jan-31 Fri
| 3.26
| 3.26
| 3.21
| 3.21
|
|
| 16.9
| 16.9
| ### |
2003-Jan-30 Thu
| ###
| ###
| ###
| 3.25
|
|
| 13.8
| 13.8
| 0.2 |
2003-Jan-29 Wed
| ###
| ###
| ###
| ###
| 5,245
| 0
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
| 18,350
| 0
| 25.8
| 25.8
| 0.0 |
2003-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-21 Tue
| ###
| ###
| ###
| ###
| 15,154
| 0
| 29.4
| 29.4
| 0.0 |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
| 20,220
| 0
| 26.3
| 26.3
| 0.0 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| 3.29
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| 3.27
| 3.29
| 26,920
| ###
| ###
| ###
| ### |
2003-Jan-13 Mon
| 3.29
| 3.29
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2003-Jan-10 Fri
| 3.28
| 3.29
| 3.28
| 3.29
|
|
| 77.1
| 77.1
| ### |
2003-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
| 11,042
| 0
| 23.6
| 23.6
| 0.0 |
2003-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2003-Jan-02 Thu
| ###
| ###
| 3.29
| ###
| 6,628
| ###
| ###
| ###
| 0.0 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2002-Dec-27 Fri
| 3.29
| 3.29
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2002-Dec-24 Tue
| ###
| ###
| 3.28
| ###
| 16,828
| ###
| 13.5
| 13.5
| 0.0 |
2002-Dec-23 Mon
| 3.47
| 3.47
| ###
| ###
| 61,420
| ###
| ###
| ###
| 0.0 |
2002-Dec-20 Fri
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
| 60,284
| 0
| ###
| ###
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| ###
| ###
| 25,177
| 0
| ###
| ###
| 0.0 |
2002-Dec-13 Fri
| 3.55
| 3.59
| 3.54
| 3.59
| 20,772
| 74,052
| ###
| ###
| ### |
2002-Dec-12 Thu
| 3.54
| 3.55
| 3.52
| 3.55
| 16,549
| ###
| 74.1
| 74.1
| ### |
2002-Dec-11 Wed
| 3.53
| 3.54
| 3.52
| 3.54
|
|
| ###
| ###
| 0.3 |
2002-Dec-10 Tue
| 3.53
| 3.55
| 3.53
| 3.54
|
|
| 77.2
| 77.2
| 0.3 |
2002-Dec-09 Mon
| 3.53
| 3.54
| 3.5
| 3.54
| 27,376
| ###
| ###
| ###
| 0.3 |
2002-Dec-06 Fri
| 3.55
| 3.59
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2002-Dec-05 Thu
| 3.55
| 3.55
| 3.5
| 3.5
|
|
| 17.5
| 17.5
| 0.3 |
2002-Dec-04 Wed
| 3.5
| ###
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
2002-Dec-03 Tue
| ###
| 3.55
| ###
| 3.46
| 45,447
| ###
| ###
| ###
| 0.2 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
| 4,475
| 0
| 75.4
| 75.4
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
| 26,083
| 0
| ###
| ###
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
| 10,650
| 0
| 70.8
| 70.8
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| ###
| ###
| 10,180
| 0
| 76.9
| 76.9
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
| 313,287
| 0
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| ###
| ###
| ###
| ###
| 11,283
| 0
| ###
| ###
| 0.0 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
| 31,750
| 0
| 77.3
| 77.3
| 0.0 |
2002-Nov-06 Wed
| 3.28
| ###
| 3.28
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2002-Nov-05 Tue
| 3.27
| 3.28
| 3.27
| 3.28
| 1,655
| 5,420
| 75.2
| 75.2
| 0.2 |
2002-Nov-04 Mon
| 3.28
| ###
| 3.28
| 3.28
| 9,250
| 15,170
| ###
| ###
| 0.2 |
2002-Nov-01 Fri
| 3.29
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-31 Thu
| 3.25
| 3.26
| 3.24
| 3.25
| 5,778
| 18,778
| ###
| ###
| 0.2 |
2002-Oct-30 Wed
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 74.5
| 74.5
| 0.2 |
2002-Oct-29 Tue
| 3.27
| 3.27
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2002-Oct-28 Mon
| 3.26
| 3.26
| 3.25
| 3.25
|
|
| 28.6
| 28.6
| 0.2 |
2002-Oct-25 Fri
| ###
| ###
| 3.26
| 3.26
|
|
| 19.7
| 19.7
| 0.2 |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-23 Wed
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-22 Tue
| 3.27
| ###
| 3.27
| 3.29
|
|
| 77.8
| 77.8
| ### |
|
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 13:08:38 thru 2024-05-21 13:08:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|