|
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 Tue 24-May-21 05:44:38 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(BSO) BASS STRAIT OIL TRUST Daily Prices Page 6...
|
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 17th 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
|
2006-Jan-23 Mon
| 2.2
| 2.27
| 2.2
| 2.23
| 134,124
| ###
| ###
| ###
| ### |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
| 173,829
| 0
| 78.9
| 78.9
| 0.0 |
2006-Jan-18 Wed
| 2
| ###
| 2
| ###
| 151,850
| 151,850
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
| 88,851
| 0
| 71.1
| 71.1
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2006-Jan-12 Thu
| 1.945
| 1.955
| ###
| ###
| 155,426
| 151,928
| 73.3
| 73.3
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| 1.945
| ###
| 91,556
| ###
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| ###
| 1.955
| 1.945
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| 1.955
| ###
| 1.955
|
|
| ###
| ###
| ### |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
| 29,150
| 0
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| ###
| 1.955
| ###
| ###
| 29,420
| 28,758
| 32.2
| 32.2
| 0.0 |
2006-Jan-04 Wed
| 1.945
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| 1.945
| 94,520
| 0
| ###
| ###
| 0.1 |
2005-Dec-30 Fri
| ###
| ###
| ###
| 1.955
|
|
| ###
| ###
| ### |
2005-Dec-29 Thu
| ###
| ###
| 1.985
| ###
| 41,520
| ###
| 65.9
| 65.9
| 0.0 |
2005-Dec-28 Wed
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| 1.89
| 2
|
|
| ###
| ###
| 0.1 |
2005-Dec-21 Wed
| 2.48
| 2.55
| 2.47
| 2.55
| 482,381
| 1,210,776
| 89.1
| 89.1
| 0.2 |
2005-Dec-20 Tue
| 2.49
| 2.49
| 2.47
| 2.49
| 272,283
| ###
| ###
| ###
| 0.2 |
2005-Dec-19 Mon
| 2.47
| 2.49
| 2.46
| 2.48
| 187,770
| ###
| 75.8
| 75.8
| 0.2 |
2005-Dec-16 Fri
| 2.47
| 2.49
| 2.46
| 2.46
| 97,623
| ###
| ###
| ###
| 0.2 |
2005-Dec-15 Thu
| 2.49
| 2.49
| 2.46
| 2.46
| 121,425
| 300,526
| 24.4
| 24.4
| 0.2 |
2005-Dec-14 Wed
| 2.49
| 2.49
| 2.48
| 2.49
|
|
| 67.8
| 67.8
| 0.2 |
2005-Dec-13 Tue
| 2.49
| 2.49
| 2.47
| 2.48
| 76,175
| ###
| ###
| ###
| 0.2 |
2005-Dec-12 Mon
| 2.48
| 2.48
| 2.47
| 2.48
| 118,923
| ###
| 70.6
| 70.6
| 0.2 |
2005-Dec-09 Fri
| 2.46
| 2.48
| 2.46
| 2.48
|
|
| 76.0
| 76.0
| 0.2 |
2005-Dec-08 Thu
| 2.47
| 2.48
| 2.46
| 2.48
|
|
| 75.9
| 75.9
| 0.2 |
2005-Dec-07 Wed
| 2.47
| 2.48
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2005-Dec-06 Tue
| 2.49
| 2.49
| 2.45
| 2.45
|
|
| 21.1
| 21.1
| 0.2 |
2005-Dec-05 Mon
| 2.43
| 2.49
| 2.43
| 2.49
| 226,440
| 557,042
| ###
| ###
| 0.2 |
2005-Dec-02 Fri
| ###
| 2.41
| ###
| 2.41
|
|
| 80.5
| 80.5
| 0.2 |
2005-Dec-01 Thu
| 2.44
| 2.46
| ###
| ###
| 110,053
| ###
| 19.4
| 19.4
| 0.0 |
2005-Nov-30 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| 84.5
| 84.5
| ### |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
| 27,274
| 0
| 78.9
| 78.9
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
| 59,770
| 0
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
| 28,842
| 0
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
| 12,955
| 0
| 72.1
| 72.1
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
| 34,457
| 0
| 76.1
| 76.1
| 0.0 |
2005-Nov-21 Mon
| 2.26
| ###
| 2.26
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2005-Nov-18 Fri
| 2.26
| 2.29
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2005-Nov-17 Thu
| 2.26
| 2.26
| 2.23
| 2.26
|
|
| ###
| ###
| ### |
2005-Nov-16 Wed
| 2.24
| 2.26
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
2005-Nov-15 Tue
| 2.27
| 2.27
| 2.24
| 2.24
| 23,345
| 52,642
| ###
| ###
| ### |
2005-Nov-14 Mon
| 2.25
| 2.28
| 2.24
| 2.28
| 23,450
| ###
| ###
| ###
| 0.2 |
2005-Nov-11 Fri
| 2.26
| 2.26
| 2.23
| 2.23
| 34,187
| 76,749
| ###
| ###
| ### |
2005-Nov-10 Thu
| 2.25
| 2.26
| 2.22
| 2.26
|
|
| 72.8
| 72.8
| ### |
2005-Nov-09 Wed
| 2.24
| 2.25
| 2.24
| 2.25
| 50,627
| 113,657
| 76.0
| 76.0
| ### |
2005-Nov-08 Tue
| 2.22
| 2.24
| 2.22
| 2.24
| 19,750
| 44,042
| 76.3
| 76.3
| ### |
2005-Nov-07 Mon
| 2.22
| 2.24
| 2.22
| 2.22
| 6,954
| ###
| 73.5
| 73.5
| 0.2 |
2005-Nov-04 Fri
| 2.22
| 2.24
| 2.21
| 2.23
| 31,821
| ###
| 73.8
| 73.8
| ### |
2005-Nov-03 Thu
| 2.24
| 2.24
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2005-Nov-02 Wed
| 2.22
| 2.24
| 2.21
| 2.24
|
|
| 80.1
| 80.1
| ### |
2005-Nov-01 Tue
| 2.25
| 2.25
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
2005-Oct-31 Mon
| 2.24
| 2.25
| 2.22
| 2.24
| 25,350
| 56,657
| 63.8
| 63.8
| ### |
2005-Oct-28 Fri
| 2.24
| 2.24
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2005-Oct-27 Thu
| ###
| 2.24
| ###
| 2.24
|
|
| 87.3
| 87.3
| ### |
2005-Oct-26 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2005-Oct-25 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2005-Oct-24 Mon
| 2.21
| 2.25
| ###
| 2.25
|
|
| 86.0
| 86.0
| ### |
2005-Oct-21 Fri
| 2.22
| 2.24
| ###
| 2.2
|
|
| 26.2
| 26.2
| 0.2 |
2005-Oct-20 Thu
| 2.22
| 2.26
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2005-Oct-19 Wed
| 2.25
| 2.26
| 2.22
| 2.22
|
|
| 32.3
| 32.3
| 0.2 |
2005-Oct-18 Tue
| 2.23
| 2.26
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2005-Oct-17 Mon
| ###
| 2.23
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2005-Oct-14 Fri
| 2.22
| 2.22
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2005-Oct-13 Thu
| 2.23
| 2.24
| 2.22
| 2.22
| 30,529
| 68,079
| 33.6
| 33.6
| 0.2 |
2005-Oct-12 Wed
| 2.25
| 2.25
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2005-Oct-11 Tue
| 2.24
| 2.26
| 2.24
| 2.25
|
|
| 75.2
| 75.2
| ### |
2005-Oct-10 Mon
| 2.24
| 2.25
| 2.24
| 2.24
| 26,074
| ###
| ###
| ###
| ### |
2005-Oct-07 Fri
| ###
| 2.25
| ###
| 2.22
| 35,752
| 40,221
| 79.4
| 79.4
| 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 2024-05-21 17:44:38 thru 2024-05-21 17:44:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|