(BSO) BASS STRAIT OIL TRUST Daily Prices Page 23...
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 31st 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-Jan-12 Fri
| ###
| 3.25
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2001-Jan-11 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| 79.1
| 79.1
| 0.2 |
2001-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2001-Jan-05 Fri
| ###
| ###
| ###
| ###
| 5,320
| 0
| ###
| ###
| 0.0 |
2001-Jan-04 Thu
| ###
| ###
| ###
| ###
| 15,645
| 0
| 24.4
| 24.4
| 0.0 |
2001-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2001-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2001-Jan-01 Mon
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2000-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2000-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-26 Tue
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2000-Dec-25 Mon
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2000-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2000-Dec-21 Thu
| 3.44
| 3.44
| ###
| ###
|
|
| 2.4
| 2.4
| 0.0 |
2000-Dec-20 Wed
| 3.59
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2000-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2000-Dec-14 Thu
| 3.57
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-13 Wed
| ###
| ###
| 3.56
| 3.56
| 8,550
| ###
| ###
| ###
| 0.3 |
2000-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2000-Dec-11 Mon
| 3.56
| ###
| 3.56
| 3.56
| 57,580
| ###
| ###
| ###
| 0.3 |
2000-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-07 Thu
| ###
| ###
| ###
| ###
| 8,950
| 0
| 71.1
| 71.1
| 0.0 |
2000-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2000-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-04 Mon
| ###
| ###
| ###
| ###
| 24,640
| 0
| ###
| ###
| 0.0 |
2000-Dec-01 Fri
| 3.56
| 3.56
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2000-Nov-30 Thu
| 3.57
| 3.57
| 3.55
| 3.56
|
|
| ###
| ###
| 0.3 |
2000-Nov-29 Wed
| 3.56
| 3.56
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2000-Nov-28 Tue
| 3.55
| 3.55
| 3.55
| 3.55
| 4,820
| ###
| 76.2
| 76.2
| ### |
2000-Nov-27 Mon
| 3.55
| 3.55
| 3.55
| 3.55
| 3,285
| ###
| 75.1
| 75.1
| ### |
2000-Nov-24 Fri
| ###
| 3.55
| ###
| 3.55
|
|
| 72.6
| 72.6
| ### |
2000-Nov-23 Thu
| 3.51
| 3.51
| 3.51
| 3.51
|
|
| 74.9
| 74.9
| ### |
2000-Nov-22 Wed
| 3.54
| 3.55
| 3.5
| 3.55
|
|
| 73.4
| 73.4
| ### |
2000-Nov-21 Tue
| 3.5
| 3.55
| 3.5
| 3.55
| 2,575
| 9,076
| 83.3
| 83.3
| ### |
2000-Nov-20 Mon
| 3.5
| 3.55
| 3.5
| 3.55
| 2,880
| 10,152
| 82.7
| 82.7
| ### |
2000-Nov-17 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 7,650
| 26,775
| ###
| ###
| 0.3 |
2000-Nov-16 Thu
| 3.55
| 3.55
| 3.5
| 3.5
| 26,350
| 92,883
| ###
| ###
| 0.3 |
2000-Nov-15 Wed
| 3.5
| 3.55
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2000-Nov-13 Mon
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2000-Nov-10 Fri
| 3.49
| 3.5
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2000-Nov-09 Thu
| 3.46
| 3.5
| 3.46
| 3.5
|
|
| ###
| ###
| 0.3 |
2000-Nov-08 Wed
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2000-Nov-06 Mon
| 3.5
| 3.5
| 3.46
| 3.46
|
|
| 24.6
| 24.6
| 0.2 |
2000-Nov-02 Thu
| 3.45
| 3.5
| 3.45
| 3.5
| 14,083
| ###
| ###
| ###
| 0.3 |
2000-Oct-31 Tue
| ###
| 3.4
| ###
| 3.4
|
|
| 75.2
| 75.2
| 0.2 |
2000-Oct-30 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-27 Fri
| 3.4
| 3.41
| 3.4
| 3.4
|
|
| 68.9
| 68.9
| 0.2 |
2000-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-25 Wed
| ###
| ###
| ###
| ###
| 20,250
| 0
| ###
| ###
| 0.0 |
2000-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2000-Oct-23 Mon
| ###
| ###
| ###
| ###
| 7,650
| 0
| 34.9
| 34.9
| 0.0 |
2000-Oct-20 Fri
| ###
| ###
| ###
| ###
| 14,928
| 0
| 70.5
| 70.5
| 0.0 |
2000-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2000-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2000-Oct-12 Thu
| ###
| ###
| ###
| ###
| 126,040
| 0
| ###
| ###
| 0.0 |
2000-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2000-Oct-10 Tue
| 3.29
| ###
| 3.29
| 3.29
|
|
| 74.2
| 74.2
| ### |
2000-Oct-09 Mon
| ###
| ###
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
2000-Oct-06 Fri
| ###
| ###
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2000-Oct-05 Thu
| ###
| ###
| 3.28
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2000-Oct-04 Wed
| ###
| ###
| 3.26
| 3.29
|
|
| 32.9
| 32.9
| ### |
2000-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2000-Oct-02 Mon
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 71.0
| 71.0
| 0.2 |
2000-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2000-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2000-Sep-27 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| 71.7
| 71.7
| 0.2 |
2000-Sep-26 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-25 Mon
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 67.2
| 67.2
| ### |
2000-Sep-22 Fri
| 3.43
| 3.45
| 3.43
| 3.45
|
|
| 85.5
| 85.5
| ### |
Server processing from 2024-06-03 20:30:30 thru 2024-06-03 20:30:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|