(PEA) PEPPER RESIDENTIAL SECURITIES TRUST NO. 30 Daily Prices Page 31...
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
|
2001-Sep-06 Thu
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2001-Sep-05 Wed
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2001-Sep-04 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2001-Sep-03 Mon
| 0.54
| 0.54
| 0.45
| 0.5
|
|
| ###
| ###
| 0.0 |
2001-Aug-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2001-Jul-23 Mon
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2001-Jul-20 Fri
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2001-Jul-19 Thu
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2001-Jul-18 Wed
| 0.7
| 0.7
| 0.7
| 0.7
| 1,484
| ###
| ###
| ###
| ### |
2001-Jul-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jul-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jul-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jul-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jul-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jul-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2001-Jul-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jul-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2001-Jun-29 Fri
| 0.74
| 0.74
| ###
| ###
|
|
| 4.4
| 4.4
| 0.0 |
2001-Jun-28 Thu
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2001-Jun-27 Wed
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2001-Jun-26 Tue
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 71.4
| 71.4
| ### |
2001-Jun-25 Mon
| 0.75
| 0.76
| 0.75
| 0.75
|
|
| 71.9
| 71.9
| ### |
2001-Jun-22 Fri
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2001-Jun-21 Thu
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 70.5
| 70.5
| 0.1 |
2001-Jun-20 Wed
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2001-Jun-19 Tue
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2001-Jun-18 Mon
| 0.75
| 0.75
| 0.75
| 0.75
| 2,852
| ###
| 74.9
| 74.9
| ### |
2001-Jun-15 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2001-Jun-14 Thu
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2001-Jun-13 Wed
| 0.75
| 0.75
| 0.7
| 0.7
|
|
| 7.9
| 7.9
| ### |
2001-Jun-12 Tue
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 75.5
| 75.5
| ### |
2001-Jun-11 Mon
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2001-Jun-08 Fri
| 0.7
| 0.8
| 0.7
| 0.8
|
|
| ###
| ###
| 0.1 |
2001-Jun-07 Thu
| ###
| 0.7
| ###
| 0.7
| 14,052
| ###
| 88.1
| 88.1
| ### |
2001-Jun-06 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2001-Jun-05 Tue
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2001-Jun-04 Mon
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2001-Jun-01 Fri
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2001-May-31 Thu
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2001-May-30 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2001-May-29 Tue
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2001-May-28 Mon
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2001-May-25 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2001-May-24 Thu
| 0.82
| 0.82
| 0.82
| 0.82
| 0
|
|
|
| 0.1 |
2001-May-23 Wed
| 0.82
| 0.82
| 0.82
| 0.82
| 0
|
|
|
| 0.1 |
2001-May-22 Tue
| 0.82
| 0.82
| 0.82
| 0.82
| 0
|
|
|
| 0.1 |
2001-May-21 Mon
| 0.82
| 0.82
| 0.82
| 0.82
| 0
|
|
|
| 0.1 |
2001-May-18 Fri
| 0.82
| 0.82
| 0.82
| 0.82
| 0
|
|
|
| 0.1 |
2001-May-17 Thu
| 0.82
| 0.82
| 0.82
| 0.82
| 0
|
|
|
| 0.1 |
2001-May-16 Wed
| 0.82
| 0.82
| 0.82
| 0.82
| 0
|
|
|
| 0.1 |
2001-May-15 Tue
| 0.82
| 0.82
| 0.82
| 0.82
| 0
|
|
|
| 0.1 |
2001-May-14 Mon
| 0.82
| 0.82
| 0.82
| 0.82
| 0
|
|
|
| 0.1 |
2001-May-11 Fri
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| 72.5
| 72.5
| 0.1 |
2001-May-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-May-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-May-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-May-07 Mon
| ###
| ###
| ###
| ###
| 3,449
| 0
| 73.3
| 73.3
| 0.0 |
2001-May-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2001-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-01 Tue
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2001-Apr-30 Mon
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 72.2
| 72.2
| 0.1 |
2001-Apr-27 Fri
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2001-Apr-26 Thu
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2001-Apr-25 Wed
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2001-Apr-24 Tue
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2001-Apr-23 Mon
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2001-Apr-20 Fri
| ###
| 0.73
| ###
| 0.73
|
|
| 95.8
| 95.8
| 0.1 |
2001-Apr-19 Thu
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2001-Apr-18 Wed
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2001-Apr-17 Tue
| 0.75
| 0.75
| 0.73
| 0.73
| 3,189
| 2,359
| ###
| ###
| 0.1 |
2001-Apr-16 Mon
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2001-Apr-13 Fri
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2001-Apr-12 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2001-Apr-11 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2001-Apr-10 Tue
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2001-Apr-09 Mon
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2001-Apr-06 Fri
| 0.8
| 0.8
| 0.8
| 0.8
| 1,850
| 1,480
| 72.8
| 72.8
| 0.1 |
2001-Apr-05 Thu
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2001-Apr-04 Wed
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2001-Apr-03 Tue
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2001-Apr-02 Mon
| 0.84
| 0.84
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2001-Mar-29 Thu
| 0.84
| 0.84
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2001-Mar-27 Tue
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| 70.0
| 70.0
| ### |
2001-Mar-26 Mon
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| 71.3
| 71.3
| ### |
2001-Mar-20 Tue
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| 69.0
| 69.0
| ### |
2001-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2001-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-06 Tue
| 1
| 1
| 1
| 1
| 12,225
| 12,225
| 72.6
| 72.6
| ### |
2001-Mar-05 Mon
| 1
| 1
| 1
| 1
|
|
| 74.7
| 74.7
| ### |
2001-Mar-02 Fri
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2001-Mar-01 Thu
| 1
| 1
| 1
| 1
|
|
| 70.5
| 70.5
| ### |
2001-Feb-28 Wed
| ###
| ###
| 1
| 1
| 14,351
| 7,175
| ###
| ###
| ### |
2001-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2001-Feb-20 Tue
| ###
| ###
| ###
| ###
| 3,641
| 0
| 69.8
| 69.8
| 0.0 |
2001-Feb-19 Mon
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2001-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2001-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2001-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2001-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2001-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2001-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2001-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2001-Jan-16 Tue
| 1
| 1
| 1
| 1
| 751
| 751
| ###
| ###
| ### |
2001-Jan-15 Mon
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2001-Jan-11 Thu
| 1
| 1
| 1
| 1
|
|
| 75.6
| 75.6
| ### |
2001-Jan-08 Mon
| ###
| 1
| ###
| 1
|
|
| 87.4
| 87.4
| ### |
2001-Jan-05 Fri
| ###
| ###
| ###
| ###
| 35,951
| 0
| ###
| ###
| 0.0 |
2001-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-27 Wed
| ###
| 1.2
| ###
| 1.2
|
|
| 98.1
| 98.1
| 0.1 |
2000-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2000-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2000-Dec-19 Tue
| 1
| 1
| 1
| 1
|
|
| 74.0
| 74.0
| ### |
2000-Dec-18 Mon
| ###
| ###
| ###
| ###
| 3,376
| 0
| 74.6
| 74.6
| 0.0 |
2000-Dec-12 Tue
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| 74.5
| 74.5
| 0.1 |
2000-Dec-08 Fri
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2000-Dec-07 Thu
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| 68.4
| 68.4
| ### |
2000-Dec-06 Wed
| ###
| ###
| 0.85
| 0.85
|
|
| 5.4
| 5.4
| ### |
2000-Dec-05 Tue
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2000-Dec-04 Mon
| 0.89
| ###
| 0.89
| ###
| 40,051
| 17,822
| ###
| ###
| 0.0 |
2000-Nov-30 Thu
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2000-Nov-28 Tue
| ###
| ###
| 1
| 1
| 14,125
| ###
| 24.9
| 24.9
| ### |
2000-Nov-27 Mon
| ###
| ###
| ###
| ###
| 3,249
| 0
| 75.1
| 75.1
| 0.0 |
2000-Nov-24 Fri
| ###
| ###
| ###
| ###
| 8,751
| 0
| 16.3
| 16.3
| 0.0 |
2000-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
Server processing from 2024-06-17 15:54:37 thru 2024-06-17 15:54:38 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|