Stock Trading: www.OzSuper.com Logo 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-May-18 01:10:55 PM AEST

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

(PBG) PACIFIC BRANDS LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for PBG    Limits Next Section


Company Details for (PBG) PACIFIC BRANDS LIMITED

Listing Code PBG
Listing Name PACIFIC BRANDS LIMITED
GICS Sector Retailing
ISIN Name PACIFIC BRANDS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PBG6


Maximum Price date available .. Thursday 16th May 2024
Latest price with VOLUME for PBG .. Tuesday 28th June 2016

PBG 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 ### ### 0.0
MAX ### ### 99.4


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Next >>


End of day Prices (full format),

150 Days for (PBG) PACIFIC BRANDS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.04
2014-Sep-09 Tue ### 0.54 0.53 ### 65.8 65.8 0.0
2014-Sep-08 Mon 0.53 ### 0.525 ### ### ### 0.0
2014-Sep-05 Fri 0.53 ### 0.53 0.53 78.0 78.0 0.0
2014-Sep-04 Thu 0.525 ### 0.525 ### ### ### 0.0
2014-Sep-03 Wed 0.525 ### 0.525 0.53 ### ### 0.0
2014-Sep-02 Tue 0.52 0.527 ### 0.525 76.8 76.8 0.0
2014-Sep-01 Mon 0.525 0.53 ### 0.525 ### ### 0.0
2014-Aug-29 Fri 0.525 ### 0.52 0.53 4,672,457 ### ### ### 0.0
2014-Aug-28 Thu 0.51 0.527 0.51 0.525 9,665,128 ### ### ### 0.0
2014-Aug-27 Wed 0.57 0.57 ### 0.525 9,469,687 ### 4.3 4.3 0.0
2014-Aug-26 Tue 0.575 ### ### 0.58 9,796,728 0 ### ### ###
2014-Aug-25 Mon ### 0.575 ### 0.57 79.4 79.4 ###
2014-Aug-22 Fri 0.56 0.577 0.547 0.57 2,763,827 1,553,270 84.4 84.4 ###
2014-Aug-21 Thu 0.555 0.56 0.545 0.555 1,816,272 ### ### ### ###
2014-Aug-20 Wed 0.56 0.56 0.545 0.55 846,559 467,723 19.2 19.2 ###
2014-Aug-19 Tue 0.555 0.56 0.55 0.555 1,296,357 719,478 67.3 67.3 ###
2014-Aug-18 Mon 0.55 0.555 0.545 0.555 ### ### ###
2014-Aug-15 Fri 0.545 0.555 0.54 0.555 ### ### ###
2014-Aug-14 Thu 0.54 0.545 ### 0.54 5,269,389 ### ### ### 0.0
2014-Aug-13 Wed 0.54 0.542 0.53 0.54 71.9 71.9 0.0
2014-Aug-12 Tue 0.555 0.555 0.54 0.54 12.1 12.1 0.0
2014-Aug-11 Mon ### 0.57 0.555 0.555 1,298,371 ### 18.5 18.5 ###
2014-Aug-08 Fri 0.56 0.57 0.555 0.57 88.9 88.9 ###
2014-Aug-07 Thu 0.58 0.58 0.55 0.55 3,127,625 ### ### ### ###
2014-Aug-06 Wed 0.56 0.58 0.555 0.575 ### ### ###
2014-Aug-05 Tue ### 0.57 0.56 0.57 84.9 84.9 ###
2014-Aug-04 Mon 0.55 0.57 0.545 0.57 1,621,025 903,721 90.1 90.1 ###
2014-Aug-01 Fri 0.56 ### 0.55 0.55 ### ### ###
2014-Jul-31 Thu 0.57 0.575 0.56 ### ### ### 0.0
2014-Jul-30 Wed 0.57 0.587 0.56 0.575 3,160,753 ### 75.2 75.2 ###
2014-Jul-29 Tue 0.555 0.57 0.55 ### ### ### 0.0
2014-Jul-28 Mon 0.54 0.56 0.54 0.56 957,240 526,482 ### ### ###
2014-Jul-25 Fri 0.54 0.545 0.54 0.545 79.8 79.8 0.0
2014-Jul-24 Thu 0.545 0.545 ### 0.545 ### ### 0.0
2014-Jul-23 Wed 0.55 0.55 0.54 0.545 ### ### 0.0
2014-Jul-22 Tue 0.54 0.55 0.54 0.545 1,264,083 688,925 79.4 79.4 0.0
2014-Jul-21 Mon 0.55 0.55 0.54 0.55 ### ### ###
2014-Jul-18 Fri 0.54 0.555 0.53 0.55 2,269,958 1,231,452 ### ### ###
2014-Jul-17 Thu 0.545 0.55 ### 0.54 ### ### 0.0
2014-Jul-16 Wed 0.55 0.552 ### ### 2,787,082 ### 11.6 11.6 0.0
2014-Jul-15 Tue 0.55 0.555 0.54 0.55 1,998,753 ### 77.5 77.5 ###
2014-Jul-14 Mon 0.54 0.56 ### 0.55 87.5 87.5 ###
2014-Jul-11 Fri 0.53 0.545 0.53 0.54 986,859 ### ### ### 0.0
2014-Jul-10 Thu 0.545 0.55 0.525 0.54 ### ### 0.0
2014-Jul-09 Wed 0.55 0.557 0.54 0.545 4,454,483 2,443,283 27.6 27.6 0.0
2014-Jul-08 Tue 0.545 0.56 0.54 0.545 ### ### 0.0
2014-Jul-07 Mon 0.54 ### ### 0.55 5,449,552 0 85.0 85.0 ###
2014-Jul-04 Fri 0.54 0.545 ### 0.54 67.5 67.5 0.0
2014-Jul-03 Thu ### 0.545 ### ### 1,577,727 ### ### ### 0.0
2014-Jul-02 Wed 0.545 0.545 ### ### 1,267,528 ### 16.8 16.8 0.0
2014-Jul-01 Tue 0.545 0.55 0.53 0.545 ### ### 0.0
2014-Jun-30 Mon 0.52 0.55 ### 0.545 ### ### 0.0
2014-Jun-27 Fri 0.53 0.53 0.52 0.53 1,603,525 841,850 ### ### 0.0
2014-Jun-26 Thu 0.52 0.53 0.52 0.53 1,256,426 659,623 ### ### 0.0
2014-Jun-25 Wed 0.525 0.527 ### 0.52 ### ### 0.0
2014-Jun-24 Tue 0.52 0.53 0.52 0.53 903,340 474,253 86.8 86.8 0.0
2014-Jun-23 Mon 0.51 0.525 0.51 0.525 2,633,647 ### 89.3 89.3 0.0
2014-Jun-20 Fri ### 0.52 0.5 0.51 5,392,750 ### 79.0 79.0 ###
2014-Jun-19 Thu 0.5 ### 0.5 0.5 ### ### 0.0
2014-Jun-18 Wed ### ### ### ### 17.5 17.5 0.0
2014-Jun-17 Tue 0.51 ### 0.51 ### ### ### 0.0
2014-Jun-16 Mon ### 0.52 0.51 ### 6,152,682 ### ### ### 0.0
2014-Jun-13 Fri 0.525 ### ### 0.52 3,296,057 0 ### ### 0.0
2014-Jun-12 Thu 0.525 0.545 0.52 0.54 3,834,453 2,041,846 90.8 90.8 0.0
2014-Jun-11 Wed 0.51 0.54 0.51 0.53 18,155,655 ### ### ### 0.0
2014-Jun-10 Tue 0.5 0.54 ### 0.51 ### ### ###
2014-Jun-06 Fri 0.57 0.587 0.56 0.56 1,767,858 ### ### ### ###
2014-Jun-05 Thu 0.55 0.58 0.547 0.575 ### ### ###
2014-Jun-04 Wed 0.545 0.56 0.545 0.55 ### ### ###
2014-Jun-03 Tue 0.545 0.557 0.545 0.545 ### ### 0.0
2014-Jun-02 Mon ### 0.57 0.545 0.55 ### ### ###
2014-May-30 Fri 0.57 0.575 ### ### 24.7 24.7 0.0
2014-May-29 Thu 0.55 0.58 0.545 0.57 ### ### ###
2014-May-28 Wed 0.545 0.545 0.54 0.545 ### ### 0.0
2014-May-27 Tue 0.54 0.545 ### 0.54 863,155 ### ### ### 0.0
2014-May-26 Mon 0.545 0.547 ### 0.545 1,019,774 ### 70.4 70.4 0.0
2014-May-23 Fri 0.54 0.55 ### 0.54 2,099,587 577,386 ### ### 0.0
2014-May-22 Thu 0.55 0.555 ### 0.545 2,607,228 ### 19.8 19.8 0.0
2014-May-21 Wed 0.545 0.555 ### 0.545 ### ### 0.0
2014-May-20 Tue ### 0.555 0.53 0.555 3,663,781 ### 93.3 93.3 ###
2014-May-19 Mon 0.54 0.542 0.522 0.53 2,328,426 1,238,722 ### ### 0.0
2014-May-16 Fri 0.54 0.55 0.53 0.54 ### ### 0.0
2014-May-15 Thu 0.52 0.55 0.52 0.55 2,977,588 ### ### ### ###
2014-May-14 Wed 0.51 ### ### ### 1,676,977 0 93.7 93.7 0.0
2014-May-13 Tue 0.525 0.525 ### ### 9.6 9.6 0.0
2014-May-12 Mon 0.53 ### ### ### 2,567,987 0 ### ### 0.0
2014-May-09 Fri 0.53 ### 0.52 ### 2,295,885 ### 82.5 82.5 0.0
2014-May-08 Thu 0.525 ### 0.525 ### ### ### 0.0
2014-May-07 Wed 0.52 0.53 0.52 0.525 ### ### 0.0
2014-May-06 Tue ### 0.525 ### 0.525 2,109,277 553,685 92.9 92.9 0.0
2014-May-05 Mon ### ### ### ### 2,376,683 0 17.8 17.8 0.0
2014-May-02 Fri ### ### 0.5 0.5 10,494,483 2,623,620 ### ### 0.0
2014-May-01 Thu 0.51 0.52 ### ### 2,190,871 569,626 33.8 33.8 0.0
2014-Apr-30 Wed 0.52 0.52 ### ### 866,671 ### 12.1 12.1 0.0
2014-Apr-29 Tue 0.53 0.53 0.51 0.51 12.8 12.8 ###
2014-Apr-28 Mon 0.54 0.54 0.525 0.525 15.2 15.2 0.0
2014-Apr-24 Thu 0.54 0.54 ### 0.54 ### ### 0.0
2014-Apr-23 Wed 0.54 0.542 0.527 0.54 1,643,955 ### 69.1 69.1 0.0
2014-Apr-22 Tue 0.54 0.545 ### 0.525 6,218,028 ### ### ### 0.0
2014-Apr-17 Thu 0.52 ### ### ### ### ### 0.0
2014-Apr-16 Wed ### ### ### ### ### ### 0.0
2014-Apr-15 Tue 0.5 ### ### ### 82.2 82.2 0.0
2014-Apr-14 Mon ### ### ### ### 1,492,541 0 80.5 80.5 0.0
2014-Apr-11 Fri 0.5 0.5 0.49 0.49 ### ### ###
2014-Apr-10 Thu 0.5 ### ### ### 21.5 21.5 0.0
2014-Apr-09 Wed ### 0.52 0.49 0.49 7,663,953 ### 11.1 11.1 ###
2014-Apr-08 Tue 0.5 ### ### 0.5 74.3 74.3 0.0
2014-Apr-07 Mon 0.51 0.51 0.5 0.5 4,296,043 ### ### ### 0.0
2014-Apr-04 Fri ### 0.52 ### ### 3,712,689 ### ### ### 0.0
2014-Apr-03 Thu 0.51 0.525 0.51 0.51 ### ### ###
2014-Apr-02 Wed 0.525 0.525 0.5 ### 2,922,676 1,497,871 9.1 9.1 0.0
2014-Apr-01 Tue 0.53 ### ### ### 2,551,124 0 15.3 15.3 0.0
2014-Mar-31 Mon 0.525 ### 0.525 0.53 78.4 78.4 0.0
2014-Mar-28 Fri ### 0.54 0.52 0.52 ### ### 0.0
2014-Mar-27 Thu 0.53 ### 0.53 0.53 1,030,142 272,987 72.6 72.6 0.0
2014-Mar-26 Wed ### 0.54 0.53 0.54 81.7 81.7 0.0
2014-Mar-25 Tue 0.54 0.545 0.525 0.53 ### ### 0.0
2014-Mar-24 Mon 0.545 0.545 0.54 0.545 67.6 67.6 0.0
2014-Mar-21 Fri ### 0.545 0.53 0.545 3,423,477 ### ### ### 0.0
2014-Mar-20 Thu ### 0.545 0.53 0.53 4,128,383 ### ### ### 0.0
2014-Mar-19 Wed 0.545 0.55 0.54 0.54 6,899,882 ### 22.2 22.2 0.0
2014-Mar-18 Tue ### 0.54 0.525 0.53 25.7 25.7 0.0
2014-Mar-17 Mon ### 0.54 0.53 0.53 23.0 23.0 0.0
2014-Mar-14 Fri 0.54 0.547 0.53 0.53 3,472,522 1,869,953 ### ### 0.0
2014-Mar-13 Thu 0.54 ### ### 0.55 2,170,747 0 82.5 82.5 ###
2014-Mar-12 Wed 0.54 0.55 0.53 ### ### ### 0.0
2014-Mar-11 Tue 0.56 ### 0.53 ### 4,950,176 ### ### ### 0.0
2014-Mar-10 Mon 0.52 0.57 0.52 0.56 9,739,843 ### ### ### ###
2014-Mar-07 Fri 0.52 0.525 0.51 ### ### ### 0.0
2014-Mar-06 Thu 0.525 0.525 0.51 0.52 6,443,145 3,334,327 ### ### 0.0
2014-Mar-05 Wed 0.54 0.542 ### 0.52 7,246,329 1,963,755 8.1 8.1 0.0
2014-Mar-04 Tue 0.545 0.55 0.53 ### 4,879,547 2,634,955 ### ### 0.0
2014-Mar-03 Mon 0.545 0.555 ### 0.545 72.3 72.3 0.0
2014-Feb-28 Fri 0.59 ### 0.56 0.56 ### ### ###
2014-Feb-27 Thu ### ### 0.585 0.585 ### ### ###
2014-Feb-26 Wed ### 0.622 ### ### 25.7 25.7 0.0
2014-Feb-25 Tue ### 0.625 ### ### 3,409,176 ### ### ### 0.0
2014-Feb-24 Mon 0.625 ### ### ### 9.2 9.2 0.0
2014-Feb-21 Fri 0.645 0.645 0.625 0.625 ### ### 0.0
2014-Feb-20 Thu ### 0.645 ### ### 70.6 70.6 0.0
2014-Feb-19 Wed 0.655 0.655 ### ### 18.1 18.1 0.0
2014-Feb-18 Tue ### ### 0.625 0.655 ### ### ###
2014-Feb-17 Mon 0.73 0.742 0.71 0.72 4,059,021 2,946,849 21.9 21.9 ###
2014-Feb-14 Fri 0.71 0.745 ### 0.745 3,965,222 1,477,045 ### ### ###
2014-Feb-13 Thu ### 0.71 0.685 0.71 ### ### ###
2014-Feb-12 Wed ### ### 0.675 ### 2,682,080 ### 77.4 77.4 0.0
2014-Feb-11 Tue ### 0.685 0.675 ### 2,419,686 1,645,386 67.9 67.9 0.0
2014-Feb-10 Mon ### 0.687 0.677 0.685 ### ### 0.0
2014-Feb-07 Fri 0.685 ### 0.672 ### 3,404,384 1,143,873 ### ### 0.0
2014-Feb-06 Thu 0.655 ### 0.655 0.675 2,094,621 685,988 89.6 89.6 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 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 2024-05-18 13:10:55 thru 2024-05-18 13:10:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000