Stock Trading: www.OzSuper.com LogoNew 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 2018-07-21 11:42:14 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(PBI) PREMIER BIONICS LIMITED Daily Prices...

     Prev Section TOC    Company Info for PBI    Basic Next Section


Company Details for (PBI) PREMIER BIONICS LIMITED

Listing CodePBI
Listing NamePREMIER BIONICS LIMITED
GICS SectorHealth Care Equipment & Services
ISIN NamePREMIER BIONICS
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000PBI2


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for PBI .. Friday 25th May 2007

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

     Prev Section Company    Basic Format Daily Prices for PBI    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (PBI) PREMIER BIONICS LIMITED
DateOpenHighLowCloseVolume
2007-05-2800000
2007-05-25############955775
2007-05-24######0.2850.285###
2007-05-23######0.290.29###
2007-05-22######0.29######
2007-05-21######0.285######
2007-05-18######0.285######
2007-05-17######0.29###1357172
2007-05-16######0.280.2851186879
2007-05-15######0.2850.285999080
2007-05-140.29###0.2850.285908678
2007-05-110.2850.290.2750.275982751
2007-05-100.2750.290.270.29###
2007-05-09###0.280.260.2751438448
2007-05-080.255###0.245######
2007-05-070.26###0.2550.255###
2007-05-040.260.260.250.26###
2007-05-03###0.270.2550.26358222
2007-05-020.270.270.260.26###
2007-05-010.260.280.260.271639488
2007-04-300.26###0.250.26###
2007-04-270.245###0.240.26###
2007-04-260.230.2450.230.242151858
2007-04-240.20.23###0.225###
2007-04-230.20.21######445825
2007-04-200.210.210.20.2251785
2007-04-19#########0.21###
2007-04-18#########0.21212858
2007-04-17###0.2250.20.2556388
2007-04-16###0.225###0.225###
2007-04-130.185######0.185###
2007-04-120.185###0.1850.185###
2007-04-11#########0.185###
2007-04-100.185#########834385
2007-04-05######0.185######
2007-04-04############224880
2007-04-030.2#########770355
2007-04-02###0.2#########
2007-03-30###0.185###0.175###
2007-03-290.1550.1750.1550.175###
2007-03-280.1450.145###0.145308880
2007-03-27######0.1450.145412420
2007-03-26###0.155###0.155###
2007-03-230.1550.155#########
2007-03-22############105180
2007-03-21############23370
2007-03-200.155###0.155######
2007-03-19######0.155######
2007-03-16############170670
2007-03-15###############
2007-03-14###############
2007-03-13############547777
2007-03-120.1750.175###0.175###
2007-03-09###############
2007-03-08############1232171
2007-03-07######0.155######
2007-03-06######0.1550.155###
2007-03-05###############
2007-03-02######0.155######
2007-03-01######0.1550.155###
2007-02-280.155###0.155######
2007-02-27############388240
2007-02-26###############
2007-02-23###############
2007-02-22###############
2007-02-21###############
2007-02-20######0.155###206376
2007-02-19######0.1550.155302884
2007-02-16############213240
2007-02-15######0.155######
2007-02-14###############
2007-02-13############193056
2007-02-12###0.175#########
2007-02-09###############
2007-02-080.1750.1850.1750.18526955
2007-02-070.175###0.175###198928
2007-02-06###############
2007-02-05#########0.175###
2007-02-02############938675
2007-02-01############577450
2007-01-31###0.185#########
2007-01-30######0.185######
2007-01-29######0.185######
2007-01-25######0.185######
2007-01-24###############
2007-01-23###0.2#########
2007-01-220.20.2###0.2###
2007-01-19###0.21#########
2007-01-180.20.21###0.21725644
2007-01-170.2######0.2###
2007-01-16###0.2###0.2###
2007-01-150.20.2#########
2007-01-120.20.2###0.2###
2007-01-110.20.2###0.2477750
2007-01-100.210.21#########
2007-01-090.210.21###0.21###
2007-01-080.21###0.2######
2007-01-050.210.22###0.22###
2007-01-0400000
2007-01-03######0.21######
2007-01-02###0.225###0.225###
2006-12-2900000
2006-12-280.2250.230.220.225###
2006-12-270.230.23###0.22538586
2006-12-220.230.230.220.23336041
2006-12-210.220.225###0.225393750
2006-12-20###0.2250.210.225###
2006-12-190.2###0.2######
2006-12-180.2###0.20.2###
2006-12-15######0.20.2###
2006-12-14###0.210.20.261823
2006-12-130.210.210.20.2223680
2006-12-120.220.23###0.22116770
2006-12-110.240.240.230.2325550
2006-12-0800000
2006-12-0700000
2006-12-0600000
2006-12-0500000
2006-12-040.2250.230.2250.23###
2006-12-010.2250.230.220.22###
2006-11-300.22###0.220.225###
2006-11-290.230.23###0.225390249
2006-11-280.2250.230.220.225###
2006-11-270.230.230.220.22###
2006-11-240.2250.225#########
2006-11-230.2250.230.2250.23###
2006-11-220.220.225###0.22###
2006-11-210.220.220.210.22###
2006-11-20###0.22###0.22###
2006-11-17###############
2006-11-16######0.21######
2006-11-150.210.210.210.21###
2006-11-1400000
2006-11-130.210.210.210.21###
2006-11-100.210.21#########
2006-11-090.210.210.210.21###
2006-11-080.21###0.210.2171850
2006-11-0700000
2006-11-060.210.210.210.21###
2006-11-030.210.210.210.21###
2006-11-0200000
2006-11-0100000
2006-10-310.220.22#########
2006-10-300.220.220.220.22###
2006-10-270.2250.2250.2250.225###
2006-10-260.220.2250.220.225###
2006-10-250.2250.2250.220.22###
2006-10-240.2250.2250.2250.225###
2006-10-230.220.230.220.225133625
2006-10-200.220.2250.220.22529523
2006-10-190.230.230.2250.23120751
2006-10-180.2250.230.2250.23###
2006-10-170.225######0.23379150
2006-10-160.230.230.230.23###
2006-10-130.2250.2250.2250.225###
2006-10-120.230.23###0.23###
2006-10-110.230.230.230.23###
2006-10-100.2250.225###0.225266183
2006-10-09###0.220.210.21###
2006-10-06###0.23#########
2006-10-050.220.230.220.23###
2006-10-040.2250.230.210.22###
2006-10-030.210.230.210.23###
2006-10-020.220.220.220.22###
2006-09-290.210.210.210.21###
2006-09-280.210.220.210.22###
2006-09-270.210.220.210.22###
2006-09-260.23###0.220.2254183
2006-09-250.230.230.210.23###
2006-09-22###0.23###0.23###
2006-09-210.220.230.220.23###
2006-09-20###0.23###0.23###
2006-09-19###############
2006-09-18###0.22###0.22410675
2006-09-150.20.220.20.293342
2006-09-1400000
2006-09-1300000
2006-09-12############326958
2006-09-110.210.21#########
2006-09-080.220.2250.210.225315546
2006-09-070.230.230.2250.2254575
2006-09-060.2250.230.220.22###
2006-09-05######0.2250.225###
2006-09-0400000
2006-09-010.230.230.230.23###
2006-08-310.240.240.230.23###
2006-08-300.230.240.23######
2006-08-290.240.240.230.23###
2006-08-28###0.240.230.24###
2006-08-250.230.2450.23######
2006-08-240.230.230.230.23###
2006-08-230.240.240.230.23869254
2006-08-220.2450.25###0.24###
2006-08-210.2450.245###0.24###
2006-08-1800000
2006-08-170.2450.245###0.24231558
2006-08-16###0.25###0.245845272
2006-08-15###0.240.230.24###
2006-08-14######0.225###233653
2006-08-110.23###0.23###71440
2006-08-100.230.230.230.23###
2006-08-090.2250.230.2250.23###
2006-08-0800000
2006-08-070.230.230.230.23###
2006-08-040.230.240.220.23380486
2006-08-030.240.240.230.23482448
2006-08-020.240.240.230.24###
2006-08-010.2250.230.2250.23###
2006-07-31###0.22###0.22###
2006-07-2800000
2006-07-270.20.210.20.21###
2006-07-260.2250.2250.20.21###
2006-07-250.210.210.20.21###
2006-07-240.20.20.20.2###
2006-07-210.20.21###0.21213640
2006-07-200.20.20.20.2###
2006-07-19###0.2###0.2###
2006-07-18###0.2###0.228640
2006-07-17###0.2###0.2###
2006-07-14############15350
2006-07-13###0.2###0.2###
2006-07-1200000
2006-07-110.20.20.20.2###
2006-07-10###############
2006-07-0700000
2006-07-060.20.2#########
2006-07-05###0.2###0.2200658
2006-07-040.20.2#########
2006-07-0300000
2006-06-30###0.2###0.2563759
2006-06-2700000
2006-06-26###0.2###0.2###
2006-06-230.20.2###0.2###
2006-06-220.20.2###0.2130054
2006-06-210.2###0.20.2###
2006-06-2000000
2006-06-190.210.21######129254
2006-06-160.210.210.20.21###
2006-06-150.1850.2###0.2274946
2006-06-140.1850.1850.175######
2006-06-130.20.2###0.185###
2006-06-0900000
2006-06-080.2###0.20.2349683
2006-06-07###0.210.20.2612880
2006-06-060.210.21###0.21###
2006-06-050.210.210.210.21###
2006-06-020.210.210.210.21147244
2006-06-010.210.210.210.21268274
2006-05-31###0.22#########
2006-05-300.2250.225#########
2006-05-290.230.23###0.2251623772
2006-05-260.230.230.2250.22572446
2006-05-250.2250.230.220.225###
2006-05-240.220.240.220.225522886
2006-05-23######0.210.21###
2006-05-220.220.220.210.22290225
2006-05-190.21###0.21###83678
2006-05-180.210.21######26488
2006-05-170.21###0.21######
2006-05-160.220.22#########
2006-05-150.230.230.2250.225246550
2006-05-120.220.230.220.23410177
2006-05-11###0.225###0.225###
2006-05-10###############
2006-05-09###0.22######521624
2006-05-08###############
2006-05-050.210.210.210.21###
2006-05-040.220.22#########
2006-05-03###0.225###0.22391786
2006-05-020.220.22######56048
2006-05-010.220.2250.220.225203952
2006-04-28###0.225###0.22###
2006-04-27###0.22#########
2006-04-26############245256
2006-04-240.220.22#########
2006-04-210.240.240.230.23159186
2006-04-20###0.240.230.23315470
2006-04-190.230.240.220.24###
2006-04-180.23###0.22######
2006-04-130.2250.230.220.23###
2006-04-110.230.23###0.23###
2006-04-100.225###0.2250.23211374
2006-04-070.250.250.2250.2252028475
2006-04-060.250.260.240.245###
2006-04-050.220.240.220.24###
2006-04-040.220.22###0.22393552
2006-04-030.210.220.210.22428840
2006-03-310.210.210.210.21###
2006-03-30######0.2###309551
2006-03-29############11827
2006-03-280.2###0.2###237354
2006-03-270.2###0.20.2128051
2006-03-24###0.2#########
2006-03-23###0.2###0.2###
2006-03-220.20.20.20.2158570
2006-03-210.2###0.2######
2006-03-2000000
2006-03-17###############
2006-03-16###0.2###0.2###
2006-03-15############130070
2006-03-140.20.20.20.2###
2006-03-130.20.20.20.2###
2006-03-100.20.2###0.283070
2006-03-090.20.20.20.2###
2006-03-080.210.210.210.21###
2006-03-07######0.20.2###
2006-03-060.2###0.2###44141
2006-03-03######0.20.2###
2006-03-020.20.210.2###169558
2006-03-01############37942
2006-02-28############36758
2006-02-2700000
2006-02-24###############
2006-02-230.21###0.21###19150
2006-02-220.210.210.20.2###
2006-02-210.210.210.210.21###
2006-02-20###0.21###0.21###
2006-02-170.210.21#########
2006-02-160.220.22#########
2006-02-150.2250.2250.2250.225###
2006-02-140.220.220.220.22###
2006-02-130.2250.225###0.22###
2006-02-100.220.2250.220.225###
2006-02-090.2250.2250.220.22202120
2006-02-080.2250.2250.220.22573287
2006-02-070.210.2250.210.225309257
2006-02-06###0.22###0.21###
2006-02-030.210.21###0.2147158
2006-02-02###0.21###0.21###
2006-02-010.2###0.20.2###
2006-01-31###0.2###0.2###
2006-01-30######0.20.2###
2006-01-27###############
2006-01-250.20.210.20.21###
2006-01-24######0.20.2###
2006-01-230.210.21######24888
2006-01-200.210.210.210.2148642
2006-01-190.210.210.210.21###
2006-01-180.210.210.210.21###
2006-01-170.21############
2006-01-16############11680
2006-01-13###############
2006-01-120.210.210.210.21###
2006-01-11###0.21###0.21193720
2006-01-100.210.21######60850
2006-01-090.210.21#########
2006-01-060.210.210.210.21###
2006-01-050.2250.230.210.21###
2006-01-040.220.2250.210.225###
2006-01-030.220.22###0.2258673
2005-12-3000000
2005-12-29######0.230.23###
2005-12-28###############
2005-12-27###############
2005-12-23###############
2005-12-22###0.225###0.22554289
2005-12-210.2250.225#########
2005-12-20###0.225###0.22566125
2005-12-190.230.240.220.22###
2005-12-160.240.2450.240.24###
2005-12-150.240.245###0.24588358
2005-12-14###0.240.2250.24###
2005-12-130.2450.2450.230.23###
2005-12-120.2550.2550.2450.245###
2005-12-090.260.260.250.255###
2005-12-080.26###0.260.26###
2005-12-0700000
2005-12-0600000
2005-12-05###0.270.2550.26###
2005-12-020.2750.275###0.2796750
2005-12-010.2750.2750.270.2755250
2005-11-300.2750.2750.270.27###
2005-11-2900000
2005-11-280.2750.280.2750.28247650
2005-11-250.290.290.2750.275383750
2005-11-24######0.290.2990850
2005-11-230.29###0.2850.29###
2005-11-22######0.29###275550
2005-11-21###############
2005-11-18######0.29###516357
2005-11-17############1271483
2005-11-160.2850.2850.280.285###
2005-11-150.280.2850.280.28###
2005-11-140.280.280.280.28###
2005-11-110.280.280.2750.28###
2005-11-100.280.2850.2750.275335670
2005-11-090.280.280.280.28###
2005-11-080.290.290.2750.28###
2005-11-07######0.2850.29###
2005-11-04######0.290.29301388
2005-11-03######0.29######
2005-11-020.29###0.29######
2005-11-010.2750.2750.270.275###
2005-10-310.2750.2850.270.28###
2005-10-280.270.280.270.28###
2005-10-270.270.270.270.27###
2005-10-26###0.270.260.27###
2005-10-250.255###0.2550.26###
2005-10-240.260.260.260.26###
2005-10-210.240.260.240.26131289
2005-10-200.240.240.230.24###
2005-10-190.225###0.225######
2005-10-180.230.23###0.225300220
2005-10-170.220.230.220.23###
2005-10-1400000
2005-10-130.220.230.220.23###
2005-10-120.230.230.230.2315420
2005-10-110.220.220.220.22###
2005-10-10######0.2######
2005-10-07######0.210.21###
2005-10-060.230.23###0.22###
2005-10-0500000
2005-10-040.220.230.220.23###
2005-10-030.2250.230.220.22134658
2005-09-300.23###0.23######
2005-09-290.220.220.220.22###
2005-09-280.23###0.23###85345
2005-09-270.23###0.23######
2005-09-26######0.230.23###
2005-09-230.240.240.240.24###
2005-09-22###0.24###0.24###
2005-09-210.240.240.240.240
2005-09-200.240.240.240.24###
2005-09-190.2450.2450.2450.245###
2005-09-160.260.260.250.25234345
2005-09-150.26###0.26######
2005-09-140.250.2550.250.255146423
2005-09-130.250.250.250.25###
2005-09-120.250.250.240.245519581
2005-09-090.2550.2550.250.2596040
2005-09-080.250.250.250.25###
2005-09-070.260.260.2550.255233448
2005-09-060.260.260.2550.255###
2005-09-050.240.26###0.255524040
2005-09-020.220.240.220.24658242
2005-09-01###0.220.20.22328082
2005-08-31###0.21###0.21###
2005-08-300.20.2#########
2005-08-290.20.20.20.2###
2005-08-260.20.20.20.2###
2005-08-250.210.210.210.210
2005-08-240.210.210.210.21###
2005-08-230.210.21###0.21###
2005-08-220.20.210.2######
2005-08-190.20.20.20.2###
2005-08-180.20.20.20.250252
2005-08-170.20.20.20.2117085
2005-08-160.20.20.20.20
2005-08-150.20.20.20.20
2005-08-12###0.20.1850.2222258
2005-08-110.20.20.20.20
2005-08-100.20.20.20.2###
2005-08-090.20.20.20.20
2005-08-080.20.20.20.2###
2005-08-0500000
2005-08-040.20.20.20.20
2005-08-030.20.20.20.2###
2005-08-020.210.210.210.210
2005-08-010.210.210.210.21###
2005-07-290.220.220.220.22###
2005-07-280.210.210.210.210
2005-07-270.210.210.210.21###
2005-07-260.210.210.210.210
2005-07-250.210.210.210.210
2005-07-220.210.210.210.21###
2005-07-210.210.210.210.21###
2005-07-200.210.21###0.21141225
2005-07-190.220.220.220.22###
2005-07-180.220.220.220.2211273
2005-07-150.220.220.220.22###
2005-07-140.20.2250.20.225###
2005-07-13############0
2005-07-12############12773
2005-07-11###############
2005-07-080.20.20.20.2###
2005-07-070.210.210.20.2154578
2005-07-060.210.210.210.21###
2005-07-050.220.220.210.21###
2005-07-040.20.210.20.21###
2005-07-01############80275
2005-06-30######0.185######
2005-06-29###0.2#########
2005-06-28############380458
2005-06-27######0.20.2###
2005-06-24###############
2005-06-230.220.2250.220.22226550
2005-06-220.2250.2250.220.2254050
2005-06-210.220.230.220.225###
2005-06-200.210.220.210.22366172
2005-06-170.220.220.220.22###
2005-06-16######0.210.2195323
2005-06-150.2250.225######71575
2005-06-140.230.230.230.230
2005-06-100.220.2450.220.23###
2005-06-09###0.23###0.22574384
2005-06-08###############
2005-06-070.20.2#########
2005-06-060.210.210.210.210
2005-06-030.210.21###0.21###
2005-06-02###0.21###0.2191571
2005-06-010.20.2#########
2005-05-310.210.210.20.2###
2005-05-30###0.24#########
2005-05-27###0.23###0.23###
2005-05-260.250.250.2######
2005-05-250.250.250.250.250
2005-05-240.250.250.250.250
2005-05-230.250.250.250.250
2005-05-200.250.250.250.250
2005-05-190.250.250.250.25###
2005-05-180.250.250.250.25###
2005-05-170.250.250.240.24100355
2005-05-160.260.260.2550.255###
2005-05-130.260.260.260.26###
2005-05-120.260.280.260.28###
2005-05-110.260.260.260.26###
2005-05-100.250.250.250.25114645
2005-05-090.250.250.230.23###
2005-05-060.260.260.250.25132645
2005-05-050.25###0.250.25###
2005-05-040.270.27#########
2005-05-03############952
2005-05-020.29###0.29######
2005-04-29############548
2005-04-28###############
2005-04-27###############
2005-04-26############48352
2005-04-22############19772
2005-04-21###############
2005-04-20###############
2005-04-19###############
2005-04-18############221944
2005-04-15############57228
2005-04-14############28175
2005-04-13###############
2005-04-12###############
2005-04-11############2056
2005-04-08###############
2005-04-07############53270
2005-04-060.325############
2005-04-05###0.325###0.325###
2005-04-04###############
2005-04-01###############
2005-03-31###############
2005-03-300.3250.325######148945
2005-03-29#########0.325183275
2005-03-24###############
2005-03-23###############
2005-03-22###0.345######81086
2005-03-21###############
2005-03-180.3450.3450.3450.3450
2005-03-17#########0.345###
2005-03-160.3450.345######11520
2005-03-15######0.3450.345###
2005-03-14############17350
2005-03-11###############
2005-03-10###0.355###0.355###
2005-03-090.3450.3450.3450.3450
2005-03-08######0.3450.345###
2005-03-07###############
2005-03-04######0.345######
2005-03-03######0.3550.35592352
2005-03-02######0.3550.355140050
2005-03-01###############
2005-02-28###############
2005-02-25###############
2005-02-24###############
2005-02-23############73674
2005-02-22############42149
2005-02-21############0
2005-02-18###############
2005-02-17############0
2005-02-16############28651
2005-02-15###############
2005-02-14############31649
2005-02-11###############
2005-02-10###############
2005-02-09###############
2005-02-08###############
2005-02-07############66488
2005-02-04###############
2005-02-03###############
2005-02-02###############
2005-02-01############47040
2005-01-31############46250
2005-01-28############0
2005-01-27############0
2005-01-25############54850
2005-01-24###############
2005-01-21###############
2005-01-20############0
2005-01-19############0
2005-01-18############0
2005-01-17###############
2005-01-14###############
2005-01-13############0
2005-01-12###############
2005-01-11###############
2005-01-10###############
2005-01-07###############


     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 2018-07-21 11:42:14 thru 2018-07-21 11:42:15 GMT for 1 secs.
Page length category 2 - Current - 0, 00000