![Stock Trading: www.OzSuper.com Logo](../oz_image/logo.jpg) |
New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available. |
Currently Sat 24-Jun-15 08:11:31 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(BSO) BASS STRAIT OIL TRUST Daily Prices Page 24...
|
TOC    Company Info for BSO    Limits ![Next Section](../oz_image/Next_Track.png) |
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 14th June 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 ![Next Section](../oz_image/Next_Track.png) |
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 ![Next Section](../oz_image/Next_Track.png) |
End of day Prices (full format), 56 Days for (BSO) BASS STRAIT OIL TRUST
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2002-Jun-19 Wed
| ###
| ###
| 3.58
| ###
| 19,525
| 34,949
| 78.0
| 78.0
| 0.0 |
2002-Jun-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-14 Fri
| 3.55
| ###
| 3.55
| ###
| 10,279
| 18,245
| ###
| ###
| 0.0 |
2002-Jun-13 Thu
| 3.54
| 3.56
| 3.54
| 3.55
| 8,171
| ###
| 76.6
| 76.6
| ### |
2002-Jun-12 Wed
| 3.54
| ###
| 3.54
| 3.54
| 14,672
| ###
| ###
| ###
| 0.3 |
2002-Jun-11 Tue
| 3.55
| 3.55
| 3.54
| 3.54
| 27,155
| ###
| ###
| ###
| 0.3 |
2002-Jun-07 Fri
| 3.56
| 3.59
| 3.55
| 3.55
| 6,477
| 23,122
| 29.0
| 29.0
| ### |
2002-Jun-06 Thu
| ###
| ###
| 3.56
| 3.56
| 23,028
| 40,989
| ###
| ###
| 0.3 |
2002-Jun-05 Wed
| 3.7
| 3.7
| 3.56
| ###
| 34,044
| 123,579
| 14.9
| 14.9
| 0.0 |
2002-Jun-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-03 Mon
| ###
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-31 Fri
| ###
| ###
| ###
| ###
| 6,043
| 0
| 27.3
| 27.3
| 0.0 |
2002-May-30 Thu
| ###
| ###
| ###
| ###
| 26,550
| 0
| ###
| ###
| 0.0 |
2002-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2002-May-28 Tue
| ###
| ###
| ###
| ###
| 16,320
| 0
| 28.2
| 28.2
| 0.0 |
2002-May-27 Mon
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-24 Fri
| ###
| 3.7
| ###
| ###
| 23,782
| ###
| 65.4
| 65.4
| 0.0 |
2002-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2002-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2002-May-21 Tue
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2002-May-20 Mon
| ###
| ###
| ###
| ###
| 25,142
| 0
| ###
| ###
| 0.0 |
2002-May-17 Fri
| 3.55
| ###
| 3.55
| 3.58
| 18,280
| 32,447
| 72.0
| 72.0
| 0.3 |
2002-May-16 Thu
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 68.4
| 68.4
| ### |
2002-May-15 Wed
| 3.49
| 3.5
| 3.49
| 3.5
|
|
| 70.8
| 70.8
| 0.3 |
2002-May-14 Tue
| 3.5
| 3.5
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2002-May-13 Mon
| 3.47
| 3.47
| 3.47
| 3.47
| 0
|
|
|
| 0.2 |
2002-May-10 Fri
| 3.5
| 3.5
| 3.47
| 3.47
|
|
| 27.6
| 27.6
| 0.2 |
2002-May-09 Thu
| 3.51
| 3.51
| 3.5
| 3.5
| 44,970
| ###
| ###
| ###
| 0.3 |
2002-May-08 Wed
| 3.51
| 3.51
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2002-May-07 Tue
| 3.53
| 3.57
| 3.53
| 3.57
|
|
| ###
| ###
| 0.3 |
2002-May-06 Mon
| 3.54
| 3.55
| 3.51
| 3.55
| 38,678
| ###
| ###
| ###
| ### |
2002-May-03 Fri
| 3.55
| 3.56
| 3.53
| 3.53
|
|
| 29.5
| 29.5
| 0.3 |
2002-May-02 Thu
| 3.58
| 3.58
| 3.55
| 3.55
|
|
| 31.4
| 31.4
| ### |
2002-May-01 Wed
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2002-Apr-30 Tue
| 3.53
| 3.59
| 3.53
| 3.59
| 4,258
| 15,158
| 86.4
| 86.4
| ### |
2002-Apr-29 Mon
| 3.45
| 3.53
| 3.45
| 3.53
| 13,880
| 48,441
| ###
| ###
| 0.3 |
2002-Apr-26 Fri
| 3.47
| 3.47
| 3.45
| 3.45
|
|
| 27.0
| 27.0
| ### |
2002-Apr-24 Wed
| 3.48
| 3.49
| 3.45
| 3.47
|
|
| 36.6
| 36.6
| 0.2 |
2002-Apr-23 Tue
| 3.48
| 3.5
| 3.48
| 3.5
|
|
| 79.1
| 79.1
| 0.3 |
2002-Apr-22 Mon
| 3.52
| 3.53
| 3.47
| 3.47
|
|
| 22.3
| 22.3
| 0.2 |
2002-Apr-19 Fri
| 3.53
| 3.53
| 3.52
| 3.52
| 1,850
| 6,521
| ###
| ###
| ### |
2002-Apr-18 Thu
| 3.55
| 3.55
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2002-Apr-17 Wed
| ###
| ###
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2002-Apr-16 Tue
| 3.54
| ###
| 3.54
| ###
| 8,850
| ###
| 83.7
| 83.7
| 0.0 |
2002-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2002-Apr-12 Fri
| ###
| ###
| ###
| ###
| 8,257
| 0
| 71.4
| 71.4
| 0.0 |
2002-Apr-11 Thu
| ###
| ###
| ###
| ###
| 28,170
| 0
| ###
| ###
| 0.0 |
2002-Apr-10 Wed
| 3.59
| ###
| 3.55
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2002-Apr-09 Tue
| 3.59
| ###
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2002-Apr-08 Mon
| 3.45
| ###
| 3.45
| 3.57
| 32,781
| 56,547
| 91.7
| 91.7
| 0.3 |
2002-Apr-05 Fri
| 3.41
| 3.45
| 3.41
| 3.42
|
|
| 70.4
| 70.4
| 0.2 |
2002-Apr-04 Thu
| ###
| 3.41
| ###
| 3.41
| 29,140
| 49,683
| 81.9
| 81.9
| ### |
2002-Apr-03 Wed
| ###
| ###
| ###
| ###
| 32,670
| 0
| ###
| ###
| 0.0 |
2002-Apr-02 Tue
| ###
| ###
| ###
| ###
| 946,550
| 0
| ###
| ###
| 0.0 |
2002-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
|
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 2024-06-15 20:11:31 thru 2024-06-15 20:11:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|