(BSO) BASS STRAIT OIL TRUST Daily Prices Page 29...
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
|
1999-Mar-04 Thu
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 77.2
| 77.2
| ### |
1999-Mar-03 Wed
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-02 Tue
| 3.57
| 3.57
| 3.56
| 3.57
|
|
| 76.8
| 76.8
| 0.3 |
1999-Mar-01 Mon
| ###
| ###
| 3.56
| 3.56
|
|
| 15.2
| 15.2
| 0.3 |
1999-Feb-26 Fri
| ###
| ###
| ###
| ###
| 4,870
| 0
| 73.8
| 73.8
| 0.0 |
1999-Feb-25 Thu
| 3.55
| ###
| 3.55
| ###
|
|
| 91.6
| 91.6
| 0.0 |
1999-Feb-24 Wed
| 3.58
| ###
| 3.55
| 3.57
| 66,470
| 117,984
| ###
| ###
| 0.3 |
1999-Feb-23 Tue
| 3.57
| 3.59
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
1999-Feb-22 Mon
| 3.55
| 3.56
| 3.55
| 3.56
|
|
| 73.7
| 73.7
| 0.3 |
1999-Feb-19 Fri
| 3.57
| 3.57
| 3.55
| 3.57
| 11,042
| ###
| 65.3
| 65.3
| 0.3 |
1999-Feb-18 Thu
| 3.55
| 3.57
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
1999-Feb-17 Wed
| 3.54
| 3.54
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
1999-Feb-16 Tue
| 3.55
| 3.55
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
1999-Feb-15 Mon
| 3.56
| 3.56
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
1999-Feb-12 Fri
| 3.57
| 3.57
| 3.57
| 3.57
|
|
| 70.6
| 70.6
| 0.3 |
1999-Feb-11 Thu
| 3.57
| 3.57
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
1999-Feb-10 Wed
| 3.56
| ###
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
1999-Feb-09 Tue
| 3.56
| 3.57
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
1999-Feb-08 Mon
| 3.55
| 3.56
| 3.55
| 3.56
| 5,450
| 19,374
| ###
| ###
| 0.3 |
1999-Feb-05 Fri
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 73.8
| 73.8
| ### |
1999-Feb-04 Thu
| ###
| ###
| 3.55
| 3.57
|
|
| 21.9
| 21.9
| 0.3 |
1999-Feb-03 Wed
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 69.7
| 69.7
| ### |
1999-Feb-02 Tue
| 3.55
| 3.56
| 3.55
| 3.55
|
|
| 75.8
| 75.8
| ### |
1999-Feb-01 Mon
| ###
| ###
| 3.55
| 3.55
|
|
| 23.2
| 23.2
| ### |
1999-Jan-29 Fri
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
1999-Jan-28 Thu
| ###
| ###
| ###
| ###
| 7,550
| 0
| ###
| ###
| 0.0 |
1999-Jan-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
1999-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
1999-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
1999-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-19 Tue
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
1999-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
1999-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1999-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1999-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
1999-Jan-11 Mon
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-08 Fri
| 3.7
| 3.7
| ###
| ###
| 25,123
| 46,477
| 11.2
| 11.2
| 0.0 |
1999-Jan-07 Thu
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| 68.7
| 68.7
| 0.3 |
1999-Jan-06 Wed
| 3.81
| 3.81
| 3.8
| 3.8
|
|
| 25.0
| 25.0
| ### |
1999-Jan-05 Tue
| 3.85
| 3.85
| 3.85
| 3.85
| 482
| 1,855
| 75.0
| 75.0
| 0.3 |
1999-Jan-04 Mon
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| 67.9
| 67.9
| 0.3 |
1998-Dec-29 Tue
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
1998-Dec-24 Thu
| ###
| ###
| 3.85
| 3.85
| 3,479
| ###
| 14.4
| 14.4
| 0.3 |
1998-Dec-23 Wed
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
1998-Dec-22 Tue
| 3.85
| ###
| 3.85
| ###
|
|
| 81.2
| 81.2
| 0.0 |
1998-Dec-21 Mon
| 3.89
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-18 Fri
| 4
| 4
| 4
| 4
|
|
| ###
| ###
| 0.3 |
1998-Dec-17 Thu
| 4
| 4
| 4
| 4
|
|
| 69.4
| 69.4
| 0.3 |
1998-Dec-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-10 Thu
| ###
| ###
| ###
| ###
| 14,980
| 0
| ###
| ###
| 0.0 |
1998-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
1998-Dec-08 Tue
| 4.2
| 4.2
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
1998-Dec-07 Mon
| 4.2
| 4.2
| ###
| 4.2
|
|
| 74.6
| 74.6
| ### |
1998-Dec-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-03 Thu
| ###
| 4.2
| ###
| 4.2
|
|
| 83.9
| 83.9
| ### |
1998-Dec-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-01 Tue
| ###
| ###
| ###
| ###
| 2,020
| 0
| 82.8
| 82.8
| 0.0 |
1998-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-27 Fri
| ###
| ###
| ###
| ###
| 5,680
| 0
| ###
| ###
| 0.0 |
1998-Nov-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
1998-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
1998-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
1998-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-13 Fri
| ###
| ###
| ###
| ###
| 4,650
| 0
| ###
| ###
| 0.0 |
1998-Nov-12 Thu
| ###
| ###
| ###
| ###
| 11,350
| 0
| ###
| ###
| 0.0 |
1998-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
Server processing from 2024-06-03 21:43:12 thru 2024-06-03 21:43:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|