(PEA) PEPPER RESIDENTIAL SECURITIES TRUST NO. 30 Daily Prices Page 27...
TOC    Company Info for PEA    Limits
Company Details for (PEA) PEPPER RESIDENTIAL SECURITIES TRUST NO. 30
Listing Code
| PEA
|
Listing Name
| PEPPER RESIDENTIAL SECURITIES TRUST NO. 30
|
GICS Sector
| Not Applic
|
ISIN Name
| PACIFIC ENERGY
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000PEA3 |
Maximum Price date available .. Friday 14th June 2024 Latest price with VOLUME for PEA .. Monday 18th November 2019
PEA 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
| ###
| 1
| 0.0 |
MAX
| 1.555
| 84,814,155
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for PEA    Bottom
End of day Prices (full format), 150 Days for (PEA) PEPPER RESIDENTIAL SECURITIES TRUST NO. 30
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2004-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| 0.27
| ###
| 0.27
| ###
|
|
| 99.5
| 99.5
| 0.0 |
2004-Feb-04 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 73.1
| 73.1
| 0.0 |
2004-Feb-02 Mon
| 0.26
| 0.26
| 0.25
| 0.25
| 6,276
| ###
| 8.4
| 8.4
| 0.0 |
2004-Jan-30 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 6.7
| 6.7
| 0.0 |
2004-Jan-21 Wed
| 0.29
| 0.29
| 0.29
| 0.29
| 26,528
| ###
| 70.2
| 70.2
| ### |
2004-Jan-16 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
| 472
| 0
| ###
| ###
| 0.0 |
2004-Jan-12 Mon
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 69.5
| 69.5
| ### |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
| 11,450
| 0
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| 0.27
| 0.27
| 0.27
| 0.27
| 3,528
| 952
| ###
| ###
| ### |
2004-Jan-02 Fri
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2003-Dec-31 Wed
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2003-Dec-30 Tue
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2003-Dec-29 Mon
| 0.27
| 0.27
| 0.27
| 0.27
| 41,572
| 11,224
| ###
| ###
| ### |
2003-Dec-24 Wed
| 0.27
| 0.27
| 0.27
| 0.27
| 12,320
| 3,326
| ###
| ###
| ### |
2003-Dec-23 Tue
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2003-Dec-22 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 5,680
| ###
| ###
| ###
| ### |
2003-Dec-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| 0.25
| 0.25
|
|
| 3.9
| 3.9
| 0.0 |
2003-Dec-11 Thu
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2003-Dec-10 Wed
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2003-Dec-09 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2003-Dec-08 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2003-Dec-05 Fri
| 0.25
| 0.25
| 0.23
| 0.23
| 3,458
| 829
| 1.7
| 1.7
| ### |
2003-Dec-04 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 71.5
| 71.5
| 0.0 |
2003-Dec-03 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2003-Dec-02 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2003-Nov-27 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 1,550
| ###
| 67.7
| 67.7
| 0.0 |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
| 53,457
| 0
| ###
| ###
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
| 6,380
| 0
| 1.7
| 1.7
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2003-Oct-27 Mon
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2003-Oct-24 Fri
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2003-Oct-23 Thu
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2003-Oct-22 Wed
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2003-Oct-21 Tue
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2003-Oct-20 Mon
| ###
| 0.51
| ###
| 0.51
| 77,180
| 19,680
| 99.4
| 99.4
| ### |
2003-Oct-17 Fri
| 0.27
| ###
| 0.27
| ###
|
|
| 98.7
| 98.7
| 0.0 |
2003-Oct-16 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2003-Oct-15 Wed
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2003-Oct-14 Tue
| 0.28
| 0.28
| 0.28
| 0.28
| 5,383
| ###
| 69.4
| 69.4
| ### |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| 0.29
| ###
| 0.27
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2003-Oct-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-03 Fri
| 0.28
| ###
| 0.28
| ###
|
|
| 97.0
| 97.0
| 0.0 |
2003-Oct-02 Thu
| ###
| 0.28
| ###
| 0.28
|
|
| ###
| ###
| ### |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-29 Mon
| 0.22
| ###
| 0.2
| ###
| 18,574
| 1,857
| ###
| ###
| 0.0 |
2003-Sep-26 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2003-Sep-24 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 64.9
| 64.9
| ### |
2003-Sep-23 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2003-Sep-22 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2003-Sep-19 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2003-Sep-18 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2003-Sep-16 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 4,776
| ###
| 72.5
| 72.5
| ### |
2003-Sep-12 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2003-Sep-11 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2003-Sep-10 Wed
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2003-Sep-03 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 1,724
| ###
| 67.9
| 67.9
| ### |
2003-Sep-02 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2003-Sep-01 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2003-Aug-28 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2003-Aug-27 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2003-Aug-26 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2003-Aug-25 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2003-Aug-22 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2003-Aug-21 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2003-Aug-20 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2003-Aug-19 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2003-Aug-18 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2003-Aug-15 Fri
| ###
| 0.22
| ###
| 0.22
| 18,276
| ###
| ###
| ###
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
| 3,276
| 0
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| 0.225
| 0.225
| 0.22
| 0.22
| 11,225
| ###
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2003-Aug-01 Fri
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| 12.6
| 12.6
| ### |
2003-Jul-31 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2003-Jul-30 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2003-Jul-29 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2003-Jul-28 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 7.8
| 7.8
| 0.0 |
2003-Jul-23 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2003-Jul-22 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 75.9
| 75.9
| 0.0 |
2003-Jul-21 Mon
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2003-Jul-18 Fri
| 0.225
| 0.23
| 0.225
| 0.23
| 15,325
| 3,486
| ###
| ###
| ### |
2003-Jul-17 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2003-Jul-16 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 63.7
| 63.7
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
| 958
| 0
| 68.8
| 68.8
| 0.0 |
2003-Jul-09 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2003-Jul-07 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2003-Jul-04 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2003-Jul-03 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2003-Jul-02 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2003-Jul-01 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2003-Jun-30 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 37,350
| 7,470
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| ###
| 0.175
| ###
| 0.175
|
|
| 88.4
| 88.4
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2003-Jun-20 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
Server processing from 2024-06-17 17:02:31 thru 2024-06-17 17:02:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|