|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Sat 24-May-18 03:51:02 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(BSO) BASS STRAIT OIL TRUST Daily Prices Page 21...
|
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
|
2001-Aug-16 Thu
| 3.52
| 3.52
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2001-Aug-15 Wed
| 3.55
| 3.55
| 3.51
| 3.51
| 16,070
| 56,727
| 27.6
| 27.6
| ### |
2001-Aug-14 Tue
| 3.5
| 3.52
| 3.5
| 3.52
|
|
| ###
| ###
| ### |
2001-Aug-13 Mon
| 3.51
| 3.52
| 3.51
| 3.52
| 4,040
| ###
| 74.6
| 74.6
| ### |
2001-Aug-10 Fri
| 3.5
| 3.52
| 3.5
| 3.52
| 2,570
| 9,020
| 76.8
| 76.8
| ### |
2001-Aug-09 Thu
| 3.49
| 3.49
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2001-Aug-07 Tue
| 3.5
| 3.55
| 3.5
| 3.55
| 1,642
| 5,788
| 82.7
| 82.7
| ### |
2001-Aug-06 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2001-Aug-03 Fri
| 3.5
| 3.5
| 3.47
| 3.5
|
|
| 71.8
| 71.8
| 0.3 |
2001-Aug-02 Thu
| 3.46
| 3.46
| 3.45
| 3.45
|
|
| 29.1
| 29.1
| ### |
2001-Aug-01 Wed
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2001-Jul-31 Tue
| 3.48
| 3.48
| 3.43
| 3.46
| 520,489
| 1,798,289
| 30.7
| 30.7
| 0.2 |
2001-Jul-30 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 750
| ###
| 74.5
| 74.5
| 0.2 |
2001-Jul-27 Fri
| 3.4
| 3.42
| 3.4
| 3.42
| 8,523
| ###
| ###
| ###
| 0.2 |
2001-Jul-26 Thu
| 3.42
| 3.5
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2001-Jul-25 Wed
| 3.42
| 3.42
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2001-Jul-24 Tue
| ###
| 3.45
| ###
| 3.45
| 4,350
| ###
| ###
| ###
| ### |
2001-Jul-23 Mon
| 3.45
| 3.45
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2001-Jul-20 Fri
| 3.4
| 3.45
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
2001-Jul-19 Thu
| 3.45
| 3.45
| 3.41
| 3.41
| 30,020
| ###
| 28.4
| 28.4
| ### |
2001-Jul-18 Wed
| 3.46
| 3.5
| 3.41
| 3.43
| 20,470
| 70,723
| ###
| ###
| 0.2 |
2001-Jul-17 Tue
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 74.5
| 74.5
| 0.3 |
2001-Jul-16 Mon
| 3.5
| 3.5
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2001-Jul-13 Fri
| 3.48
| 3.5
| 3.48
| 3.5
|
|
| 74.6
| 74.6
| 0.3 |
2001-Jul-12 Thu
| 3.46
| 3.46
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2001-Jul-11 Wed
| 3.43
| 3.48
| 3.43
| 3.48
| 10,784
| 37,258
| ###
| ###
| 0.2 |
2001-Jul-10 Tue
| 3.42
| 3.45
| 3.4
| 3.45
|
|
| 74.7
| 74.7
| ### |
2001-Jul-09 Mon
| 3.45
| 3.45
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2001-Jul-06 Fri
| 3.49
| 3.49
| 3.47
| 3.47
| 2,575
| ###
| 28.0
| 28.0
| 0.2 |
2001-Jul-05 Thu
| 3.45
| 3.49
| 3.45
| 3.49
| 6,641
| 23,044
| 76.1
| 76.1
| ### |
2001-Jul-04 Wed
| 3.46
| 3.48
| 3.45
| 3.45
| 23,452
| ###
| ###
| ###
| ### |
2001-Jul-03 Tue
| 3.46
| 3.48
| 3.45
| 3.47
|
|
| 68.2
| 68.2
| 0.2 |
2001-Jul-02 Mon
| 3.5
| 3.5
| 3.46
| 3.5
| 37,248
| 129,623
| 67.8
| 67.8
| 0.3 |
2001-Jun-29 Fri
| 3.52
| 3.52
| 3.5
| 3.5
| 7,880
| 27,658
| 26.9
| 26.9
| 0.3 |
2001-Jun-28 Thu
| 3.45
| 3.51
| 3.45
| 3.5
|
|
| 77.4
| 77.4
| 0.3 |
2001-Jun-27 Wed
| ###
| ###
| ###
| ###
| 59,854
| 0
| 70.6
| 70.6
| 0.0 |
2001-Jun-26 Tue
| 3.55
| 3.75
| 3.55
| 3.75
| 40,985
| ###
| ###
| ###
| 0.3 |
2001-Jun-25 Mon
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2001-Jun-22 Fri
| 4
| 4
| 4
| 4
| 20,050
| ###
| 65.5
| 65.5
| 0.3 |
2001-Jun-21 Thu
| ###
| 4
| ###
| 4
|
|
| 70.9
| 70.9
| 0.3 |
2001-Jun-20 Wed
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-19 Tue
| 4
| 4
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2001-Jun-18 Mon
| 4
| 4
| ###
| 4
|
|
| 74.9
| 74.9
| 0.3 |
2001-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2001-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2001-Jun-13 Wed
| 4
| 4
| ###
| ###
| 18,552
| ###
| 36.9
| 36.9
| 0.0 |
2001-Jun-12 Tue
| ###
| ###
| 4
| 4
| 53,448
| ###
| ###
| ###
| 0.3 |
2001-Jun-11 Mon
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2001-Jun-08 Fri
| ###
| 4
| ###
| 4
| 17,750
| ###
| 80.9
| 80.9
| 0.3 |
2001-Jun-07 Thu
| 4
| 4
| ###
| ###
| 11,850
| ###
| 18.9
| 18.9
| 0.0 |
2001-Jun-06 Wed
| ###
| ###
| ###
| 4
|
|
| 82.7
| 82.7
| 0.3 |
2001-Jun-05 Tue
| 3.86
| ###
| 3.86
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2001-Jun-04 Mon
| 3.81
| 3.86
| 3.8
| 3.86
| 21,029
| 80,541
| ###
| ###
| 0.3 |
2001-Jun-01 Fri
| 3.856
| 3.89
| 3.85
| 3.85
|
|
| 35.4
| 35.4
| 0.3 |
2001-May-31 Thu
| 3.84
| 3.85
| 3.8
| 3.85
| 17,440
| ###
| 75.3
| 75.3
| 0.3 |
2001-May-30 Wed
| 3.85
| 3.85
| 3.85
| 3.85
| 9,750
| ###
| ###
| ###
| 0.3 |
2001-May-29 Tue
| 3.85
| 3.85
| 3.85
| 3.85
| 10,725
| ###
| 74.5
| 74.5
| 0.3 |
2001-May-28 Mon
| 3.85
| 3.85
| 3.85
| 3.85
| 5,350
| ###
| ###
| ###
| 0.3 |
2001-May-25 Fri
| 3.7
| 3.85
| 3.7
| 3.85
|
|
| 90.6
| 90.6
| 0.3 |
2001-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2001-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-22 Tue
| ###
| ###
| ###
| ###
| 8,180
| 0
| 35.0
| 35.0
| 0.0 |
2001-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-May-16 Wed
| ###
| ###
| 3.5
| ###
| 20,644
| 36,127
| 85.0
| 85.0
| 0.0 |
2001-May-15 Tue
| ###
| ###
| ###
| ###
| 142
| 0
| ###
| ###
| 0.0 |
2001-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-10 Thu
| ###
| ###
| ###
| ###
| 14,650
| 0
| 73.3
| 73.3
| 0.0 |
2001-May-09 Wed
| 3.73
| 3.73
| 3.72
| 3.72
|
|
| ###
| ###
| 0.3 |
2001-May-08 Tue
| 3.8
| 3.8
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2001-May-07 Mon
| 3.85
| 3.85
| 3.81
| 3.85
|
|
| 73.3
| 73.3
| 0.3 |
2001-May-04 Fri
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2001-May-03 Thu
| ###
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 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 03:51:02 thru 2024-05-18 03:51:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|