|
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 Sat 24-May-18 12:06:59 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(BSO) BASS STRAIT OIL TRUST Daily Prices Page 17...
|
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
|
2002-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2002-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-17 Thu
| 3.27
| ###
| 3.26
| 3.26
|
|
| 30.0
| 30.0
| 0.2 |
2002-Oct-16 Wed
| ###
| ###
| 3.27
| 3.28
|
|
| 26.6
| 26.6
| 0.2 |
2002-Oct-15 Tue
| ###
| ###
| ###
| ###
| 9,159
| 0
| ###
| ###
| 0.0 |
2002-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2002-Oct-11 Fri
| 3.23
| 3.23
| 3.23
| 3.23
|
|
| 74.5
| 74.5
| ### |
2002-Oct-10 Thu
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2002-Oct-09 Wed
| 3.29
| 3.29
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2002-Oct-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-04 Fri
| 3.28
| 3.28
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2002-Oct-03 Thu
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2002-Oct-02 Wed
| 3.27
| 3.27
| 3.27
| 3.27
| 5,224
| 17,082
| ###
| ###
| ### |
2002-Oct-01 Tue
| 3.2
| 3.27
| ###
| 3.27
| 31,949
| ###
| 88.4
| 88.4
| ### |
2002-Sep-30 Mon
| 3.25
| ###
| 3.2
| 3.2
|
|
| 20.6
| 20.6
| 0.2 |
2002-Sep-27 Fri
| 3.29
| ###
| 3.25
| 3.25
|
|
| 17.8
| 17.8
| 0.2 |
2002-Sep-26 Thu
| ###
| ###
| 3.29
| 3.29
| 14,371
| 23,640
| 32.1
| 32.1
| ### |
2002-Sep-25 Wed
| ###
| ###
| ###
| ###
| 2,855
| 0
| 81.0
| 81.0
| 0.0 |
2002-Sep-24 Tue
| 3.28
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-23 Mon
| 3.28
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-18 Wed
| 3.28
| ###
| 3.28
| ###
| 147,450
| ###
| 77.8
| 77.8
| 0.0 |
2002-Sep-17 Tue
| 3.28
| 3.28
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2002-Sep-16 Mon
| 3.28
| ###
| 3.27
| 3.27
| 11,849
| 19,373
| ###
| ###
| ### |
2002-Sep-13 Fri
| 3.26
| 3.28
| 3.26
| 3.27
|
|
| ###
| ###
| ### |
2002-Sep-12 Thu
| ###
| ###
| 3.27
| 3.27
| 16,650
| 27,222
| ###
| ###
| ### |
2002-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2002-Sep-10 Tue
| ###
| ###
| 3.27
| 3.27
| 19,250
| 31,473
| ###
| ###
| ### |
2002-Sep-09 Mon
| ###
| ###
| 3.25
| 3.25
|
|
| 19.6
| 19.6
| 0.2 |
2002-Sep-06 Fri
| 3.29
| 3.29
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2002-Sep-05 Thu
| 3.26
| 3.26
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2002-Sep-04 Wed
| ###
| ###
| 3.25
| 3.26
|
|
| ###
| ###
| 0.2 |
2002-Sep-03 Tue
| ###
| ###
| 3.27
| ###
| 32,844
| ###
| ###
| ###
| 0.0 |
2002-Sep-02 Mon
| 3.28
| 3.28
| 3.28
| 3.28
| 0
|
|
|
| 0.2 |
2002-Aug-30 Fri
| ###
| ###
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2002-Aug-29 Thu
| ###
| ###
| ###
| ###
| 14,088
| 0
| 30.6
| 30.6
| 0.0 |
2002-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2002-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2002-Aug-26 Mon
| 3.29
| ###
| 3.29
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2002-Aug-23 Fri
| 3.29
| ###
| 3.29
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2002-Aug-22 Thu
| ###
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2002-Aug-21 Wed
| ###
| ###
| ###
| ###
| 3,520
| 0
| 73.6
| 73.6
| 0.0 |
2002-Aug-20 Tue
| 3.25
| ###
| 3.25
| 3.26
|
|
| 74.0
| 74.0
| 0.2 |
2002-Aug-19 Mon
| 3.25
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-16 Fri
| 3.24
| 3.25
| 3.24
| 3.25
|
|
| 68.9
| 68.9
| 0.2 |
2002-Aug-15 Thu
| 3.23
| 3.24
| 3.23
| 3.24
| 8,040
| ###
| 70.3
| 70.3
| ### |
2002-Aug-14 Wed
| 3.23
| 3.23
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2002-Aug-13 Tue
| 3.22
| 3.23
| 3.22
| 3.23
|
|
| ###
| ###
| ### |
2002-Aug-12 Mon
| 3.2
| 3.22
| 3.2
| 3.22
|
|
| ###
| ###
| 0.2 |
2002-Aug-09 Fri
| 3.23
| 3.23
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2002-Aug-08 Thu
| 3.21
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-07 Wed
| 3.2
| 3.24
| 3.2
| 3.24
|
|
| ###
| ###
| ### |
2002-Aug-06 Tue
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2002-Aug-05 Mon
| 3.24
| 3.24
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2002-Aug-02 Fri
| 3.24
| 3.24
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2002-Aug-01 Thu
| 3.23
| 3.23
| 3.23
| 3.23
|
|
| 75.0
| 75.0
| ### |
2002-Jul-31 Wed
| 3.2
| 3.25
| 3.2
| 3.25
|
|
| 86.1
| 86.1
| 0.2 |
2002-Jul-30 Tue
| 3.21
| 3.23
| 3.2
| 3.2
| 15,350
| 49,350
| ###
| ###
| 0.2 |
2002-Jul-29 Mon
| 3.21
| 3.21
| 3.21
| 3.21
|
|
| 69.3
| 69.3
| ### |
2002-Jul-26 Fri
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| 29.6
| 29.6
| 0.2 |
2002-Jul-25 Thu
| 3.25
| 3.27
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2002-Jul-24 Wed
| 3.24
| 3.25
| 3.24
| 3.25
|
|
| 85.2
| 85.2
| 0.2 |
2002-Jul-23 Tue
| 3.24
| 3.24
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2002-Jul-22 Mon
| 3.22
| 3.23
| ###
| 3.23
|
|
| 67.0
| 67.0
| ### |
2002-Jul-19 Fri
| 3.22
| 3.24
| 3.22
| 3.23
|
|
| ###
| ###
| ### |
2002-Jul-18 Thu
| 3.2
| 3.24
| 3.2
| 3.24
|
|
| ###
| ###
| ### |
2002-Jul-17 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| 93.5
| 93.5
| 0.2 |
2002-Jul-16 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| 81.5
| 81.5
| 0.2 |
2002-Jul-15 Mon
| ###
| ###
| ###
| ###
| 974
| 0
| 80.0
| 80.0
| 0.0 |
2002-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
| 13,082
| 0
| 21.4
| 21.4
| 0.0 |
2002-Jul-09 Tue
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 68.2
| 68.2
| 0.2 |
|
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 00:06:59 thru 2024-05-18 00:06:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|