Stock Trading: www.OzSuper.com Logo 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 Thu 26-Feb-26 04:19:48 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BSO) BASS STRAIT OIL TRUST Daily Prices Page 3...

     Prev Section TOC    Company Info for BSO    Limits Next Section


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 .. Wednesday 25th February 2026
Latest price with VOLUME for BSO .. Tuesday 26th June 2007

BSO is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.071 7 0.0
MAX 5 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BSO    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

225 Days for (BSO) BASS STRAIT OIL TRUST
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Oct-06 Thu 2.22 2.22 ### ### 45,048 ### ### ### 0.0
2005-Oct-05 Wed 2.23 2.24 2.22 2.24 15,250 ### 84.6 84.6 ###
2005-Oct-04 Tue 2.24 2.24 2.22 2.22 29,176 ### ### ### 0.2
2005-Oct-03 Mon 2.23 2.25 2.23 2.24 72.4 72.4 ###
2005-Sep-30 Fri 2.24 2.24 2.2 2.22 39,775 ### 27.1 27.1 0.2
2005-Sep-29 Thu 2.27 2.27 2.25 2.26 83,953 ### ### ### ###
2005-Sep-28 Wed 2.28 2.28 2.27 2.28 ### ### 0.2
2005-Sep-27 Tue 2.27 2.28 2.27 2.28 ### ### 0.2
2005-Sep-26 Mon 2.26 2.28 2.26 2.28 37,649 ### 75.2 75.2 0.2
2005-Sep-23 Fri 2.28 2.28 2.25 2.26 62,176 140,828 ### ### ###
2005-Sep-22 Thu 2.23 2.28 2.23 2.28 40,820 92,049 ### ### 0.2
2005-Sep-21 Wed ### 2.27 ### 2.22 87.3 87.3 0.2
2005-Sep-20 Tue ### ### ### ### 40,180 0 79.2 79.2 0.0
2005-Sep-19 Mon ### ### ### ### 27.5 27.5 0.0
2005-Sep-16 Fri ### ### ### ### 68.5 68.5 0.0
2005-Sep-15 Thu ### ### ### ### 41,045 0 ### ### 0.0
2005-Sep-14 Wed ### ### ### ### ### ### 0.0
2005-Sep-13 Tue ### ### ### ### ### ### 0.0
2005-Sep-12 Mon ### ### ### ### 30,787 0 69.1 69.1 0.0
2005-Sep-09 Fri ### ### ### ### 22.5 22.5 0.0
2005-Sep-08 Thu ### ### ### ### ### ### 0.0
2005-Sep-07 Wed ### ### ### ### 75.0 75.0 0.0
2005-Sep-06 Tue 2 ### 2 ### 50,853 50,853 ### ### 0.0
2005-Sep-05 Mon 2 ### ### ### 18,220 0 ### ### 0.0
2005-Sep-02 Fri 2 2 2 2 68.9 68.9 0.1
2005-Sep-01 Thu 2 ### ### ### 22,380 0 ### ### 0.0
2005-Aug-31 Wed 2 ### ### 2 26,450 0 ### ### 0.1
2005-Aug-30 Tue ### 2 ### 2 77.9 77.9 0.1
2005-Aug-29 Mon 2 2 ### ### 37,442 37,442 35.8 35.8 0.0
2005-Aug-26 Fri ### 2 ### 2 14,345 14,345 73.7 73.7 0.1
2005-Aug-25 Thu 2 2 ### ### 19,950 19,950 26.8 26.8 0.0
2005-Aug-24 Wed 2 ### ### ### ### ### 0.0
2005-Aug-23 Tue 2 2 2 2 27,757 ### 72.4 72.4 0.1
2005-Aug-22 Mon ### ### 1.975 1.975 29.1 29.1 ###
2005-Aug-19 Fri ### ### ### ### 20.8 20.8 0.0
2005-Aug-18 Thu ### ### 2 ### 97,455 97,455 36.0 36.0 0.0
2005-Aug-17 Wed ### ### ### ### 210,052 0 ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 69.9 69.9 0.0
2005-Aug-15 Mon ### ### ### ### 30.4 30.4 0.0
2005-Aug-12 Fri ### ### ### ### 70.1 70.1 0.0
2005-Aug-11 Thu ### ### ### ### 31,882 0 ### ### 0.0
2005-Aug-10 Wed ### ### ### ### 22,070 0 68.3 68.3 0.0
2005-Aug-09 Tue ### ### ### ### 32,678 0 ### ### 0.0
2005-Aug-08 Mon 1.945 ### 1.925 ### 66,750 64,246 ### ### 0.0
2005-Aug-05 Fri ### 1.945 1.925 1.945 13,475 26,074 68.2 68.2 0.1
2005-Aug-04 Thu 1.945 1.945 1.925 1.925 ### ### 0.1
2005-Aug-03 Wed 1.945 1.945 ### 1.945 71.9 71.9 0.1
2005-Aug-02 Tue ### 1.945 ### 1.945 ### ### 0.1
2005-Aug-01 Mon ### ### ### ### 17,950 0 ### ### 0.0
2005-Jul-29 Fri ### ### ### ### 26.6 26.6 0.0
2005-Jul-28 Thu ### ### ### ### 85.4 85.4 0.0
2005-Jul-27 Wed 1.89 ### 1.855 ### 72.8 72.8 0.0
2005-Jul-26 Tue 1.88 ### 1.86 ### 79.6 79.6 0.0
2005-Jul-25 Mon ### ### 1.88 ### ### ### 0.0
2005-Jul-22 Fri ### ### ### ### 25.1 25.1 0.0
2005-Jul-21 Thu ### ### ### ### 23.2 23.2 0.0
2005-Jul-20 Wed 2 2 1.975 1.975 20,370 40,485 19.4 19.4 ###
2005-Jul-19 Tue ### 2 ### 2 45,177 45,177 79.5 79.5 0.1
2005-Jul-18 Mon ### 2 ### ### 36,050 36,050 ### ### 0.0
2005-Jul-15 Fri 2 2 ### ### ### ### 0.0
2005-Jul-14 Thu 2 2 1.985 2 16,757 33,388 67.1 67.1 0.1
2005-Jul-13 Wed ### ### 2 2 17,243 17,243 30.0 30.0 0.1
2005-Jul-12 Tue 2 ### ### ### 76.2 76.2 0.0
2005-Jul-11 Mon 2 ### ### 2 ### ### 0.1
2005-Jul-08 Fri ### ### ### ### 85.6 85.6 0.0
2005-Jul-07 Thu ### 2 ### 2 113,676 113,676 78.1 78.1 0.1
2005-Jul-06 Wed ### ### ### ### 71.5 71.5 0.0
2005-Jul-05 Tue ### ### ### ### ### ### 0.0
2005-Jul-04 Mon ### 1.945 ### ### ### ### 0.0
2005-Jul-01 Fri 1.83 ### 1.83 1.885 48,251 44,149 83.7 83.7 0.1
2005-Jun-30 Thu 1.87 1.89 1.81 1.81 11.5 11.5 ###
2005-Jun-29 Wed ### ### 1.85 1.86 ### ### 0.1
2005-Jun-28 Tue ### ### ### ### 12.1 12.1 0.0
2005-Jun-27 Mon ### ### ### ### ### ### 0.0
2005-Jun-24 Fri ### ### ### ### ### ### 0.0
2005-Jun-23 Thu 2.49 2.5 2.45 2.5 346,627 ### 75.4 75.4 0.2
2005-Jun-22 Wed 2.5 2.5 2.48 2.5 96,820 241,081 ### ### 0.2
2005-Jun-21 Tue 2.5 2.51 2.48 2.5 189,541 ### ### ### 0.2
2005-Jun-20 Mon 2.5 2.52 2.49 2.49 171,443 ### ### ### 0.2
2005-Jun-17 Fri 2.51 2.52 2.49 2.52 63.6 63.6 ###
2005-Jun-16 Thu 2.5 2.51 2.49 2.51 73.0 73.0 ###
2005-Jun-15 Wed 2.5 2.52 2.49 2.5 69.2 69.2 0.2
2005-Jun-14 Tue 2.48 2.53 2.48 2.5 116,920 292,884 ### ### 0.2
2005-Jun-10 Fri 2.41 2.49 2.41 2.47 86.3 86.3 ###
2005-Jun-09 Thu ### 2.42 ### 2.4 ### ### ###
2005-Jun-08 Wed 2.44 2.44 2.4 2.4 89,148 ### 19.0 19.0 ###
2005-Jun-07 Tue 2.46 2.47 2.42 2.42 20.0 20.0 0.2
2005-Jun-06 Mon 2.5 2.5 2.45 2.45 15.3 15.3 0.2
2005-Jun-03 Fri 2.42 2.53 2.42 2.53 ### ### ###
2005-Jun-02 Thu ### 2.5 ### 2.42 98,824 ### 85.6 85.6 0.2
2005-Jun-01 Wed 2.5 2.54 ### ### ### ### 0.0
2005-May-31 Tue 2.52 2.54 2.49 2.51 31.6 31.6 ###
2005-May-30 Mon 2.57 2.57 2.51 2.55 ### ### 0.2
2005-May-27 Fri 2.54 2.58 2.54 2.57 ### ### ###
2005-May-26 Thu 2.53 2.54 2.52 2.54 12,685 ### ### ### ###
2005-May-25 Wed 2.52 2.54 2.51 2.51 ### ### ###
2005-May-24 Tue 2.43 2.55 2.43 2.49 114,274 284,542 84.2 84.2 0.2
2005-May-23 Mon 2.43 2.43 2.4 2.41 22.1 22.1 0.2
2005-May-20 Fri 2.4 2.42 ### 2.42 19,245 23,286 ### ### 0.2
2005-May-19 Thu ### 2.4 ### ### 28,525 ### ### ### 0.0
2005-May-18 Wed ### ### ### ### 24,625 0 78.4 78.4 0.0
2005-May-17 Tue ### ### ### ### 35,950 0 35.2 35.2 0.0
2005-May-16 Mon ### ### ### ### ### ### 0.0
2005-May-13 Fri ### ### ### ### 68.6 68.6 0.0
2005-May-12 Thu ### ### ### ### 19.8 19.8 0.0
2005-May-11 Wed ### ### ### ### 2,973 0 67.0 67.0 0.0
2005-May-10 Tue ### ### ### ### 7,570 0 72.8 72.8 0.0
2005-May-09 Mon ### ### ### ### ### ### 0.0
2005-May-06 Fri ### ### ### ### ### ### 0.0
2005-May-05 Thu ### ### ### ### ### ### 0.0
2005-May-04 Wed ### ### ### ### 17,580 0 ### ### 0.0
2005-May-03 Tue ### ### ### ### 34,051 0 ### ### 0.0
2005-May-02 Mon ### ### ### ### 46,153 0 79.4 79.4 0.0
2005-Apr-29 Fri ### ### ### ### ### ### 0.0
2005-Apr-28 Thu ### ### ### ### 74.0 74.0 0.0
2005-Apr-27 Wed ### ### ### ### 8,740 0 72.5 72.5 0.0
2005-Apr-26 Tue ### ### ### ### 10,348 0 41.8 41.8 0.0
2005-Apr-22 Fri ### ### ### ### ### ### 0.0
2005-Apr-21 Thu ### ### 2.28 ### 36,670 ### 79.1 79.1 0.0
2005-Apr-20 Wed ### ### 2.29 2.29 29,757 34,071 ### ### ###
2005-Apr-19 Tue 2.28 ### 2.28 ### 42,875 48,877 ### ### 0.0
2005-Apr-18 Mon 2.25 2.28 2.22 2.28 46,384 ### ### ### 0.2
2005-Apr-15 Fri 2.28 ### 2.27 2.28 ### ### 0.2
2005-Apr-14 Thu ### ### 2.27 2.27 32.8 32.8 0.2
2005-Apr-13 Wed ### ### ### ### 18,128 0 ### ### 0.0
2005-Apr-12 Tue ### ### ### ### 72.3 72.3 0.0
2005-Apr-11 Mon ### ### ### ### 77.6 77.6 0.0
2005-Apr-08 Fri ### ### 2.28 ### ### ### 0.0
2005-Apr-07 Thu ### ### 2.27 ### 78.9 78.9 0.0
2005-Apr-06 Wed 2.28 ### 2.26 2.26 23,073 26,072 32.5 32.5 ###
2005-Apr-05 Tue ### ### 2.27 2.27 23.8 23.8 0.2
2005-Apr-04 Mon ### ### ### ### 35.0 35.0 0.0
2005-Apr-01 Fri ### ### ### ### 12,440 0 ### ### 0.0
2005-Mar-31 Thu ### ### ### ### 13,079 0 26.0 26.0 0.0
2005-Mar-30 Wed ### ### ### ### 21,850 0 41.8 41.8 0.0
2005-Mar-29 Tue ### ### ### ### ### ### 0.0
2005-Mar-24 Thu ### ### ### ### 85,750 0 ### ### 0.0
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 32.4 32.4 0.0
2005-Mar-21 Mon ### ### ### ### 32.5 32.5 0.0
2005-Mar-18 Fri 2.28 ### 2.28 2.28 64.3 64.3 0.2
2005-Mar-17 Thu 2.26 2.27 2.25 2.26 13,450 ### ### ### ###
2005-Mar-16 Wed 2.29 ### 2.26 2.26 57,324 64,776 ### ### ###
2005-Mar-15 Tue ### ### 2.29 ### 37,024 ### ### ### 0.0
2005-Mar-14 Mon ### ### ### ### 6,420 0 29.4 29.4 0.0
2005-Mar-11 Fri ### ### ### ### 73.3 73.3 0.0
2005-Mar-10 Thu ### ### ### ### 34,589 0 ### ### 0.0
2005-Mar-09 Wed ### 2.4 ### ### 76,387 ### 76.5 76.5 0.0
2005-Mar-08 Tue ### ### ### ### ### ### 0.0
2005-Mar-07 Mon 2.23 2.29 2.23 2.29 73,870 166,946 ### ### ###
2005-Mar-04 Fri 2.2 2.23 2.2 2.23 ### ### ###
2005-Mar-03 Thu 2.2 2.2 ### 2.2 68.5 68.5 0.2
2005-Mar-02 Wed 2.2 2.2 ### ### 15,170 16,687 31.0 31.0 0.0
2005-Mar-01 Tue 2.2 2.2 ### 2.2 ### ### 0.2
2005-Feb-28 Mon ### 2.2 ### ### 68.4 68.4 0.0
2005-Feb-25 Fri 2.21 2.21 ### ### 10,722 11,847 27.5 27.5 0.0
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed ### 2.21 ### ### 18,353 20,280 ### ### 0.0
2005-Feb-22 Tue ### 2.21 ### ### 17,947 ### ### ### 0.0
2005-Feb-21 Mon ### 2.21 ### ### 19,720 ### 34.4 34.4 0.0
2005-Feb-18 Fri 2.2 2.2 ### ### ### ### 0.0
2005-Feb-17 Thu ### 2.2 ### 2.2 ### ### 0.2
2005-Feb-16 Wed ### ### ### ### 28.9 28.9 0.0
2005-Feb-15 Tue 2.2 2.2 2.2 2.2 73.7 73.7 0.2
2005-Feb-14 Mon ### 2.22 ### ### 4,120 4,573 ### ### 0.0
2005-Feb-11 Fri ### 2.22 ### 2.22 ### ### 0.2
2005-Feb-10 Thu 2.21 2.22 ### ### 13,456 ### 31.8 31.8 0.0
2005-Feb-09 Wed 2.21 2.22 2.2 2.21 50,950 ### 73.8 73.8 0.2
2005-Feb-08 Tue ### 2.21 ### 2.21 78.9 78.9 0.2
2005-Feb-07 Mon 2.2 2.21 ### ### 38,181 ### 35.3 35.3 0.0
2005-Feb-04 Fri ### 2.2 ### ### 15,052 16,557 74.1 74.1 0.0
2005-Feb-03 Thu 2.21 2.22 ### ### 22.1 22.1 0.0
2005-Feb-02 Wed ### 2.22 ### 2.22 89,120 98,923 ### ### 0.2
2005-Feb-01 Tue ### ### ### ### 54,284 0 76.4 76.4 0.0
2005-Jan-31 Mon 2.2 2.2 ### ### ### ### 0.0
2005-Jan-28 Fri 2.2 2.22 ### ### ### ### 0.0
2005-Jan-27 Thu 2.2 2.22 ### 2.2 29,442 32,680 ### ### 0.2
2005-Jan-25 Tue ### 2.22 ### ### 75.0 75.0 0.0
2005-Jan-24 Mon ### ### ### ### 31,020 0 ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 81,854 0 ### ### 0.0
2005-Jan-20 Thu ### ### ### ### 81.1 81.1 0.0
2005-Jan-19 Wed 2.22 2.22 ### ### 69,485 77,128 ### ### 0.0
2005-Jan-18 Tue 2.23 2.24 2.2 2.2 25.0 25.0 0.2
2005-Jan-17 Mon 2.23 2.26 2.23 2.23 15,474 ### ### ### ###
2005-Jan-14 Fri 2.23 2.25 2.22 2.23 72.0 72.0 ###
2005-Jan-13 Thu 2.23 2.26 2.23 2.26 13,255 29,757 80.9 80.9 ###
2005-Jan-12 Wed 2.23 2.23 2.2 2.23 ### ### ###
2005-Jan-11 Tue 2.24 2.24 2.21 2.23 50,120 ### ### ### ###
2005-Jan-10 Mon 2.25 2.25 2.24 2.24 15,725 ### ### ### ###
2005-Jan-07 Fri 2.27 2.28 2.24 2.25 52,485 ### ### ### ###
2005-Jan-06 Thu 2.25 2.26 2.25 2.26 72.3 72.3 ###
2005-Jan-05 Wed 2.24 2.28 2.24 2.26 ### ### ###
2005-Jan-04 Tue ### ### 2.23 2.23 148,942 166,070 9.1 9.1 ###
2004-Dec-31 Fri ### ### ### ### ### ### 0.0
2004-Dec-30 Thu ### ### ### ### ### ### 0.0
2004-Dec-29 Wed ### ### ### ### 87.1 87.1 0.0
2004-Dec-24 Fri ### ### ### ### 15.1 15.1 0.0
2004-Dec-23 Thu 2.43 2.43 2.22 ### 6.8 6.8 0.0
2004-Dec-22 Wed 2.82 2.83 2.8 2.8 26.3 26.3 0.2
2004-Dec-21 Tue 2.8 2.82 2.78 2.82 ### ### ###
2004-Dec-20 Mon 2.79 2.8 2.78 2.8 248,772 694,073 ### ### 0.2
2004-Dec-17 Fri 2.8 2.8 2.75 2.77 183,820 ### 22.1 22.1 0.2
2004-Dec-16 Thu 2.79 2.8 2.77 2.79 80,527 ### ### ### ###
2004-Dec-15 Wed 2.81 2.81 2.77 2.77 85,926 ### 20.2 20.2 0.2
2004-Dec-14 Tue 2.79 2.81 2.78 2.81 84,959 ### 78.3 78.3 ###
2004-Dec-13 Mon 2.8 2.84 2.79 2.79 37.9 37.9 ###
2004-Dec-10 Fri 2.8 2.8 2.77 2.8 121,073 337,188 71.4 71.4 0.2
2004-Dec-09 Thu 2.8 2.8 2.76 2.8 101,183 281,288 74.1 74.1 0.2
2004-Dec-08 Wed 2.86 2.86 2.78 2.8 152,445 ### 30.4 30.4 0.2
2004-Dec-07 Tue 2.85 2.88 2.84 2.88 266,940 763,448 82.4 82.4 0.2
2004-Dec-06 Mon 2.71 2.87 2.71 2.8 381,744 ### ### ### 0.2
2004-Dec-03 Fri ### 2.7 ### 2.7 248,575 335,576 ### ### 0.2
2004-Dec-02 Thu ### ### ### ### 213,678 0 69.3 69.3 0.0
2004-Dec-01 Wed 2.51 ### 2.51 ### 297,925 ### 95.3 95.3 0.0
2004-Nov-30 Tue 2.49 2.5 2.48 2.49 11,622 ### 68.7 68.7 0.2
2004-Nov-29 Mon 2.48 2.5 2.48 2.5 ### ### 0.2
2004-Nov-26 Fri 2.46 2.49 2.46 2.47 41,150 101,846 70.8 70.8 ###
2004-Nov-25 Thu 2.48 2.49 2.47 2.49 ### ### 0.2
2004-Nov-24 Wed 2.47 2.49 2.46 2.49 40,880 101,178 ### ### 0.2
2004-Nov-23 Tue 2.46 2.49 2.46 2.46 15,140 37,471 65.0 65.0 0.2
2004-Nov-22 Mon 2.48 2.5 2.46 2.46 ### ### 0.2
2004-Nov-19 Fri 2.47 2.48 2.46 2.46 12,150 ### 31.3 31.3 0.2
2004-Nov-18 Thu 2.49 2.49 2.47 2.48 ### ### 0.2
2004-Nov-17 Wed 2.45 2.49 2.45 2.49 82.1 82.1 0.2
2004-Nov-16 Tue 2.48 2.48 2.42 2.46 40,025 ### 30.9 30.9 0.2


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>
     Prev Section 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 2026-02-26 16:19:48 thru 2026-02-26 16:19:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000