Currently Sun 25-Jul-20 06:59:34 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(PAS) PASMINCO LIMITED Daily Prices Page 27...
TOC Company Info for PAS Limits 
| Listing Code | PAS |
| Listing Name | PASMINCO LIMITED |
| GICS Sector | Materials |
| ISIN Name | PASMINCO LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000PAS3 |
Maximum Price date available .. Thursday 17th July 2025
Latest price with VOLUME for PAS .. Wednesday 19th September 2001
PAS is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for PAS Bottom << Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 1999-May-13 Thu | 1.75 | 1.82 | 1.73 | 1.8 | ### | ### | 0.1 | ||
| 1999-May-12 Wed | ### | 1.88 | 1.77 | 1.79 | 7.4 | 7.4 | 0.1 | ||
| 1999-May-11 Tue | 1.86 | ### | 1.86 | ### | 19,007,351 | ### | ### | ### | 0.0 |
| 1999-May-10 Mon | 1.83 | 1.88 | 1.83 | 1.87 | 9,207,047 | 17,079,072 | ### | ### | ### |
| 1999-May-07 Fri | 1.8 | ### | 1.8 | 1.88 | 20,082,078 | 18,073,870 | 92.7 | 92.7 | 0.1 |
| 1999-May-06 Thu | 1.73 | 1.78 | ### | 1.78 | ### | ### | 0.1 | ||
| 1999-May-05 Wed | 1.74 | 1.76 | 1.73 | 1.73 | 7,317,351 | 12,768,777 | 33.4 | 33.4 | ### |
| 1999-May-04 Tue | 1.78 | 1.8 | 1.72 | 1.78 | 11,982,476 | 21,089,157 | ### | ### | 0.1 |
| 1999-May-03 Mon | 1.7 | 1.75 | ### | 1.75 | 12,923,122 | ### | ### | ### | 0.1 |
| 1999-Apr-30 Fri | ### | 1.7 | 1.59 | ### | ### | ### | 0.0 | ||
| 1999-Apr-29 Thu | ### | ### | 1.58 | 1.58 | 14.2 | 14.2 | 0.1 | ||
| 1999-Apr-28 Wed | 1.56 | 1.57 | 1.53 | 1.55 | ### | ### | ### | ||
| 1999-Apr-27 Tue | 1.54 | 1.55 | 1.52 | 1.52 | 3,947,554 | ### | ### | ### | 0.1 |
| 1999-Apr-26 Mon | 1.54 | 1.55 | 1.52 | 1.54 | ### | ### | ### | ||
| 1999-Apr-23 Fri | 1.52 | 1.54 | 1.52 | 1.53 | 77.6 | 77.6 | ### | ||
| 1999-Apr-22 Thu | ### | 1.5 | 1.46 | 1.48 | ### | ### | 0.1 | ||
| 1999-Apr-21 Wed | 1.53 | 1.54 | 1.46 | 1.46 | ### | ### | 0.1 | ||
| 1999-Apr-20 Tue | ### | ### | 1.59 | 1.59 | ### | ### | ### | ||
| 1999-Apr-19 Mon | ### | 1.72 | ### | 1.644 | 15.6 | 15.6 | 0.1 | ||
| 1999-Apr-16 Fri | 1.51 | ### | 1.51 | ### | 37,856,671 | 28,581,786 | ### | ### | 0.0 |
| 1999-Apr-15 Thu | ### | ### | ### | ### | 91.5 | 91.5 | 0.0 | ||
| 1999-Apr-14 Wed | ### | ### | 1.29 | 1.29 | ### | ### | 0.1 | ||
| 1999-Apr-13 Tue | ### | ### | ### | ### | 1,784,474 | 0 | 11.7 | 11.7 | 0.0 |
| 1999-Apr-12 Mon | ### | ### | ### | ### | 3,578,943 | 0 | ### | ### | 0.0 |
| 1999-Apr-09 Fri | ### | ### | ### | ### | 2,149,574 | 0 | 24.9 | 24.9 | 0.0 |
| 1999-Apr-08 Thu | ### | 1.4 | ### | ### | 3,679,254 | 2,575,477 | ### | ### | 0.0 |
| 1999-Apr-07 Wed | ### | 1.4 | ### | 1.4 | 2,074,841 | 1,452,388 | 76.4 | 76.4 | ### |
| 1999-Apr-06 Tue | ### | 1.41 | ### | 1.4 | 81.7 | 81.7 | ### | ||
| 1999-Apr-01 Thu | ### | ### | ### | ### | 1,012,254 | 0 | ### | ### | 0.0 |
| 1999-Mar-31 Wed | 1.41 | 1.41 | ### | ### | 4,485,357 | 3,162,176 | ### | ### | 0.0 |
| 1999-Mar-30 Tue | 1.43 | 1.45 | 1.41 | 1.44 | 78.3 | 78.3 | 0.1 | ||
| 1999-Mar-29 Mon | 1.46 | 1.46 | 1.43 | 1.45 | 27.2 | 27.2 | ### | ||
| 1999-Mar-26 Fri | 1.41 | 1.47 | 1.41 | 1.45 | ### | ### | ### | ||
| 1999-Mar-25 Thu | ### | 1.41 | ### | 1.4 | 2,940,871 | ### | 88.2 | 88.2 | ### |
| 1999-Mar-24 Wed | ### | 1.4 | ### | ### | 22.2 | 22.2 | 0.0 | ||
| 1999-Mar-23 Tue | ### | 1.41 | ### | 1.41 | 3,104,343 | ### | ### | ### | ### |
| 1999-Mar-22 Mon | ### | 1.4 | ### | 1.4 | 76.9 | 76.9 | ### | ||
| 1999-Mar-19 Fri | 1.41 | 1.42 | 1.4 | 1.4 | 23.1 | 23.1 | ### | ||
| 1999-Mar-18 Thu | ### | 1.42 | ### | 1.41 | 3,832,853 | 2,721,325 | ### | ### | ### |
| 1999-Mar-17 Wed | 1.4 | 1.42 | ### | ### | 4,601,028 | 3,266,729 | 27.0 | 27.0 | 0.0 |
| 1999-Mar-16 Tue | 1.41 | 1.41 | 1.4 | 1.4 | 1,145,747 | 1,609,774 | ### | ### | ### |
| 1999-Mar-15 Mon | 1.41 | 1.41 | 1.4 | 1.41 | ### | ### | ### | ||
| 1999-Mar-12 Fri | 1.41 | 1.43 | 1.4 | 1.42 | 4,824,976 | 6,827,341 | ### | ### | ### |
| 1999-Mar-11 Thu | ### | ### | ### | ### | 94.1 | 94.1 | 0.0 | ||
| 1999-Mar-10 Wed | 1.29 | ### | 1.29 | ### | ### | ### | 0.0 | ||
| 1999-Mar-09 Tue | ### | ### | 1.29 | 1.29 | ### | ### | 0.1 | ||
| 1999-Mar-08 Mon | ### | ### | 1.29 | ### | 789,522 | 509,241 | 30.1 | 30.1 | 0.0 |
| 1999-Mar-05 Fri | ### | ### | 1.28 | 1.28 | 15.9 | 15.9 | ### | ||
| 1999-Mar-04 Thu | ### | ### | 1.27 | 1.28 | 2,270,584 | 1,441,820 | 20.4 | 20.4 | ### |
| 1999-Mar-03 Wed | ### | ### | 1.29 | ### | 1,618,380 | 1,043,855 | ### | ### | 0.0 |
| 1999-Mar-02 Tue | ### | ### | 1.29 | 1.29 | 8.0 | 8.0 | 0.1 | ||
| 1999-Mar-01 Mon | 1.341 | 1.341 | 1.29 | ### | 1,651,489 | ### | 25.3 | 25.3 | 0.0 |
| 1999-Feb-26 Fri | ### | ### | 1.28 | ### | ### | ### | 0.0 | ||
| 1999-Feb-25 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1999-Feb-24 Wed | 1.42 | 1.43 | ### | ### | 3,029,753 | 2,166,273 | ### | ### | 0.0 |
| 1999-Feb-23 Tue | 1.44 | 1.44 | 1.42 | 1.42 | ### | ### | ### | ||
| 1999-Feb-22 Mon | 1.44 | 1.45 | 1.43 | 1.44 | ### | ### | 0.1 | ||
| 1999-Feb-19 Fri | 1.4 | 1.45 | 1.4 | 1.42 | 1,789,073 | 2,549,429 | 77.1 | 77.1 | ### |
| 1999-Feb-18 Thu | ### | ### | ### | 1.4 | 5,936,589 | 0 | ### | ### | ### |
| 1999-Feb-17 Wed | 1.4 | 1.41 | ### | 1.4 | ### | ### | ### | ||
| 1999-Feb-16 Tue | 1.42 | 1.44 | 1.41 | 1.42 | 6,630,251 | ### | 72.3 | 72.3 | ### |
| 1999-Feb-15 Mon | ### | 1.42 | ### | 1.42 | ### | ### | ### | ||
| 1999-Feb-12 Fri | ### | 1.4 | ### | ### | 4,982,524 | ### | 75.6 | 75.6 | 0.0 |
| 1999-Feb-11 Thu | ### | ### | ### | ### | 4,744,987 | 0 | 74.5 | 74.5 | 0.0 |
Basic Bottom of Page