|
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 Fri 24-May-17 11:13:57 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(BSO) BASS STRAIT OIL TRUST Daily Prices Page 22...
|
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-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2001-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-30 Mon
| ###
| 4
| ###
| 4
|
|
| 88.9
| 88.9
| 0.3 |
2001-Apr-27 Fri
| 3.84
| 3.88
| 3.84
| 3.88
| 1,825
| 7,044
| ###
| ###
| 0.3 |
2001-Apr-26 Thu
| 3.84
| 3.85
| 3.84
| 3.84
|
|
| 70.3
| 70.3
| 0.3 |
2001-Apr-25 Wed
| 3.8
| 3.8
| 3.8
| 3.8
| 0
|
|
|
| ### |
2001-Apr-24 Tue
| 3.78
| 3.8
| 3.78
| 3.8
| 8,780
| 33,276
| ###
| ###
| ### |
2001-Apr-23 Mon
| 3.79
| 3.81
| 3.76
| 3.8
| 21,620
| ###
| ###
| ###
| ### |
2001-Apr-20 Fri
| 3.73
| 3.76
| 3.73
| 3.76
|
|
| 79.4
| 79.4
| 0.3 |
2001-Apr-19 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2001-Apr-18 Wed
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 66.6
| 66.6
| 0.3 |
2001-Apr-17 Tue
| 3.75
| 3.85
| 3.75
| 3.85
|
|
| ###
| ###
| 0.3 |
2001-Apr-16 Mon
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2001-Apr-13 Fri
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2001-Apr-12 Thu
| 3.71
| 3.71
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2001-Apr-11 Wed
| 3.72
| 3.72
| ###
| 3.71
| 12,540
| 23,324
| ###
| ###
| ### |
2001-Apr-10 Tue
| 3.8
| 3.8
| 3.72
| 3.75
| 5,426
| ###
| 27.0
| 27.0
| 0.3 |
2001-Apr-09 Mon
| 3.7
| 3.72
| 3.7
| 3.72
|
|
| 76.6
| 76.6
| 0.3 |
2001-Apr-06 Fri
| 3.7
| 3.7
| 3.7
| 3.7
| 4,270
| ###
| 72.8
| 72.8
| 0.3 |
2001-Apr-05 Thu
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2001-Apr-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2001-Apr-02 Mon
| ###
| ###
| ###
| ###
| 28,478
| 0
| 68.2
| 68.2
| 0.0 |
2001-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2001-Mar-27 Tue
| 3.645
| 3.645
| 3.58
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2001-Mar-26 Mon
| ###
| ###
| ###
| ###
| 56,652
| 0
| 73.6
| 73.6
| 0.0 |
2001-Mar-23 Fri
| ###
| ###
| 3.55
| ###
| 48,755
| 86,540
| 75.5
| 75.5
| 0.0 |
2001-Mar-22 Thu
| 3.55
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-21 Wed
| ###
| ###
| ###
| ###
| 2,529
| 0
| 73.0
| 73.0
| 0.0 |
2001-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2001-Mar-19 Mon
| 3.46
| 3.5
| 3.46
| 3.5
|
|
| ###
| ###
| 0.3 |
2001-Mar-16 Fri
| 3.45
| 3.46
| 3.45
| 3.46
|
|
| 67.3
| 67.3
| 0.2 |
2001-Mar-15 Thu
| 3.45
| 3.46
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2001-Mar-14 Wed
| 3.46
| 3.46
| 3.45
| 3.45
| 7,650
| ###
| 33.3
| 33.3
| ### |
2001-Mar-13 Tue
| 3.48
| 3.5
| 3.46
| 3.46
| 14,850
| 51,678
| ###
| ###
| 0.2 |
2001-Mar-12 Mon
| 3.49
| 3.5
| 3.49
| 3.5
|
|
| 77.0
| 77.0
| 0.3 |
2001-Mar-09 Fri
| 3.48
| 3.5
| 3.47
| 3.47
| 12,770
| ###
| 34.5
| 34.5
| 0.2 |
2001-Mar-08 Thu
| 3.41
| 3.5
| 3.41
| 3.5
| 36,170
| ###
| 88.8
| 88.8
| 0.3 |
2001-Mar-07 Wed
| 3.45
| 3.45
| 3.4
| 3.4
| 8,740
| ###
| ###
| ###
| 0.2 |
2001-Mar-06 Tue
| 3.45
| 3.45
| 3.4
| 3.4
|
|
| 23.5
| 23.5
| 0.2 |
2001-Mar-05 Mon
| 3.4
| 3.45
| 3.4
| 3.45
|
|
| 84.2
| 84.2
| ### |
2001-Mar-02 Fri
| 3.4
| 3.4
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2001-Mar-01 Thu
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 70.5
| 70.5
| 0.2 |
2001-Feb-28 Wed
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2001-Feb-27 Tue
| 3.45
| 3.45
| 3.4
| 3.4
|
|
| 25.8
| 25.8
| 0.2 |
2001-Feb-26 Mon
| ###
| 3.48
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2001-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2001-Feb-20 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-19 Mon
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 77.3
| 77.3
| 0.2 |
2001-Feb-16 Fri
| ###
| ###
| ###
| ###
| 9,075
| 0
| ###
| ###
| 0.0 |
2001-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2001-Feb-14 Wed
| 3.45
| 3.45
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2001-Feb-13 Tue
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2001-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-09 Fri
| 3.55
| 3.55
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2001-Feb-08 Thu
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2001-Feb-07 Wed
| 3.45
| 3.5
| 3.45
| 3.5
| 24,325
| 84,529
| ###
| ###
| 0.3 |
2001-Feb-06 Tue
| 3.4
| 3.45
| 3.4
| 3.45
| 10,875
| 37,246
| ###
| ###
| ### |
2001-Feb-05 Mon
| ###
| 3.45
| ###
| 3.45
| 20,475
| ###
| ###
| ###
| ### |
2001-Feb-02 Fri
| 3.27
| ###
| 3.27
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2001-Feb-01 Thu
| 3.27
| 3.27
| 3.25
| 3.27
|
|
| 68.8
| 68.8
| ### |
2001-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2001-Jan-30 Tue
| ###
| ###
| 3.24
| 3.24
|
|
| 20.7
| 20.7
| ### |
2001-Jan-29 Mon
| ###
| ###
| ###
| ###
| 40,485
| 0
| ###
| ###
| 0.0 |
2001-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2001-Jan-24 Wed
| 3.27
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| 3.28
| 3.28
| 3.25
| 3.25
|
|
| 26.5
| 26.5
| 0.2 |
2001-Jan-22 Mon
| ###
| ###
| ###
| ###
| 13,245
| 0
| ###
| ###
| 0.0 |
2001-Jan-19 Fri
| 3.28
| ###
| 3.28
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2001-Jan-18 Thu
| 3.29
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2001-Jan-17 Wed
| 3.25
| 3.25
| 3.23
| 3.23
| 5,150
| 16,686
| 23.4
| 23.4
| ### |
2001-Jan-16 Tue
| 3.24
| 3.24
| 3.23
| 3.23
| 6,950
| 22,483
| ###
| ###
| ### |
2001-Jan-15 Mon
| 3.25
| 3.28
| 3.2
| 3.2
|
|
| 29.8
| 29.8
| 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 2024-05-17 23:13:57 thru 2024-05-17 23:13:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|