Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 24-May-18 01:06:02 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

(PEA) PEPPER RESIDENTIAL SECURITIES TRUST NO. 30 Daily Prices Page 5...

     Prev Section TOC    Company Info for PEA    Limits Next Section


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 .. Thursday 16th May 2024
Latest price with VOLUME for PEA .. Monday 18th November 2019

PEA 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 ### 1 0.0
MAX 1.555 84,814,155 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for PEA    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 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 Next >>


End of day Prices (full format),

113 Days for (PEA) PEPPER RESIDENTIAL SECURITIES TRUST NO. 30
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Jan-02 Tue ### 0.525 ### ### 66.0 66.0 0.0
2017-Dec-29 Fri 0.525 ### ### ### 13.9 13.9 0.0
2017-Dec-28 Thu 0.525 0.53 0.52 0.52 2,268,981 ### 17.9 17.9 0.0
2017-Dec-27 Wed 0.52 0.522 0.52 0.52 ### ### 0.0
2017-Dec-22 Fri 0.52 0.525 0.52 0.522 17,248 ### ### ### 0.0
2017-Dec-21 Thu 0.525 0.53 0.52 0.52 18.3 18.3 0.0
2017-Dec-20 Wed 0.53 0.53 0.525 0.53 63.4 63.4 0.0
2017-Dec-19 Tue ### 0.54 0.53 0.53 26.5 26.5 0.0
2017-Dec-18 Mon ### 0.54 0.53 0.53 2,514,442 1,345,226 ### ### 0.0
2017-Dec-15 Fri 0.55 0.55 0.53 ### ### ### 0.0
2017-Dec-08 Fri ### ### 0.545 0.55 13.9 13.9 ###
2017-Dec-07 Thu 0.57 0.57 0.56 ### 196,744 ### 27.3 27.3 0.0
2017-Dec-06 Wed ### 0.57 ### 0.57 203,859 ### ### ### ###
2017-Dec-05 Tue 0.56 0.57 0.555 0.57 ### ### ###
2017-Dec-04 Mon ### 0.57 0.55 0.56 ### ### ###
2017-Dec-01 Fri 0.54 0.555 ### 0.555 ### ### ###
2017-Nov-30 Thu 0.52 0.55 0.51 ### 1,016,824 ### ### ### 0.0
2017-Nov-29 Wed 0.51 0.52 0.5 0.52 81.8 81.8 0.0
2017-Nov-28 Tue 0.59 0.59 0.5 0.53 1,940,657 1,057,658 ### ### 0.0
2017-Nov-27 Mon ### ### 0.59 ### ### ### 0.0
2017-Nov-24 Fri 0.59 ### 0.59 ### 76.8 76.8 0.0
2017-Nov-23 Thu ### ### 0.59 ### ### ### 0.0
2017-Nov-22 Wed ### ### 0.59 ### 121,855 35,947 ### ### 0.0
2017-Nov-21 Tue ### ### 0.59 ### 66.7 66.7 0.0
2017-Nov-20 Mon ### ### ### ### 271,381 0 76.2 76.2 0.0
2017-Nov-17 Fri ### ### ### ### ### ### 0.0
2017-Nov-16 Thu ### ### ### ### 336,380 0 ### ### 0.0
2017-Nov-15 Wed ### ### ### ### ### ### 0.0
2017-Nov-14 Tue ### ### ### ### 263,771 0 ### ### 0.0
2017-Nov-13 Mon ### ### ### ### 247,827 0 ### ### 0.0
2017-Nov-10 Fri ### ### ### ### 383,585 0 ### ### 0.0
2017-Nov-09 Thu ### ### ### ### 465,956 0 ### ### 0.0
2017-Nov-08 Wed ### ### ### ### 406,845 0 ### ### 0.0
2017-Nov-07 Tue ### ### ### ### 357,588 0 22.3 22.3 0.0
2017-Nov-06 Mon ### ### ### ### ### ### 0.0
2017-Nov-03 Fri ### ### ### ### ### ### 0.0
2017-Nov-02 Thu ### ### ### ### 506,383 0 ### ### 0.0
2017-Nov-01 Wed ### ### 0.59 ### 2,547,221 ### ### ### 0.0
2017-Oct-31 Tue 0.59 ### 0.59 ### ### ### 0.0
2017-Oct-30 Mon ### ### 0.59 0.59 19.6 19.6 0.0
2017-Oct-27 Fri ### ### ### ### ### ### 0.0
2017-Oct-26 Thu ### 0.625 ### ### 668,488 ### 85.1 85.1 0.0
2017-Oct-25 Wed ### ### 0.58 ### ### ### 0.0
2017-Oct-24 Tue 0.585 0.59 0.58 0.59 76.6 76.6 0.0
2017-Oct-23 Mon 0.58 0.59 0.575 0.58 573,448 ### ### ### ###
2017-Oct-20 Fri 0.585 0.59 0.58 0.58 392,978 ### 23.0 23.0 ###
2017-Oct-19 Thu 0.58 ### 0.58 0.58 699,288 ### ### ### ###
2017-Oct-18 Wed 0.58 0.58 0.57 0.57 294,244 ### ### ### ###
2017-Oct-17 Tue 0.57 ### ### 0.585 87.8 87.8 ###
2017-Oct-16 Mon 0.58 0.58 ### 0.57 470,825 ### ### ### ###
2017-Oct-13 Fri 0.545 0.572 0.525 0.57 747,388 409,942 91.0 91.0 ###
2017-Oct-12 Thu 0.54 0.55 0.525 0.55 ### ### ###
2017-Oct-11 Wed 0.55 0.555 0.54 0.54 ### ### 0.0
2017-Oct-10 Tue 0.56 0.58 0.55 0.55 ### ### ###
2017-Oct-09 Mon 0.57 0.57 0.55 0.56 474,048 ### ### ### ###
2017-Oct-06 Fri ### 0.57 ### ### ### ### 0.0
2017-Oct-05 Thu 0.59 0.59 ### ### 7.9 7.9 0.0
2017-Oct-04 Wed 0.58 0.58 0.57 0.57 262,428 ### ### ### ###
2017-Oct-03 Tue 0.59 0.59 0.57 0.57 11.6 11.6 ###
2017-Oct-02 Mon 0.57 0.58 0.57 0.575 76.1 76.1 ###
2017-Sep-29 Fri 0.58 0.58 0.57 0.57 ### ### ###
2017-Sep-28 Thu 0.575 0.59 0.57 0.57 234,059 135,754 21.7 21.7 ###
2017-Sep-27 Wed 0.59 ### 0.575 0.575 294,242 ### 13.6 13.6 ###
2017-Sep-26 Tue ### ### 0.585 0.585 15.7 15.7 ###
2017-Sep-25 Mon 0.585 ### 0.585 0.585 115,120 33,672 73.5 73.5 ###
2017-Sep-22 Fri 0.58 ### ### 0.59 460,782 0 84.7 84.7 0.0
2017-Sep-21 Thu 0.575 0.58 0.575 0.58 83.3 83.3 ###
2017-Sep-20 Wed 0.58 0.58 0.575 0.58 342,272 ### ### ### ###
2017-Sep-19 Tue 0.58 0.58 0.57 0.57 146,380 ### ### ### ###
2017-Sep-18 Mon 0.58 0.58 0.57 0.58 ### ### ###
2017-Sep-15 Fri 0.58 0.58 ### ### 174,650 50,648 ### ### 0.0
2017-Sep-14 Thu 0.585 0.585 0.575 0.58 ### ### ###
2017-Sep-13 Wed 0.58 0.58 0.57 0.58 388,045 223,125 ### ### ###
2017-Sep-12 Tue ### ### ### 0.58 947,971 0 ### ### ###
2017-Sep-11 Mon ### ### ### ### ### ### 0.0
2017-Sep-08 Fri ### ### ### ### ### ### 0.0
2017-Sep-07 Thu ### ### 0.625 0.625 530,173 165,679 ### ### 0.0
2017-Sep-06 Wed ### ### ### 0.625 74.9 74.9 0.0
2017-Sep-05 Tue ### ### ### ### 274,071 0 18.0 18.0 0.0
2017-Sep-04 Mon ### ### ### ### 526,820 0 7.9 7.9 0.0
2017-Sep-01 Fri ### 0.655 ### ### ### ### 0.0
2017-Aug-31 Thu ### 0.645 ### ### 63.5 63.5 0.0
2017-Aug-30 Wed ### 0.645 0.625 ### 401,423 ### 26.2 26.2 0.0
2017-Aug-29 Tue 0.645 0.645 ### ### 16.0 16.0 0.0
2017-Aug-28 Mon ### 0.645 ### 0.645 ### ### ###
2017-Aug-25 Fri ### ### ### ### 601,023 0 ### ### 0.0
2017-Aug-24 Thu ### ### ### ### 66.4 66.4 0.0
2017-Aug-23 Wed ### ### ### ### 180,274 0 86.0 86.0 0.0
2017-Aug-22 Tue ### ### 0.59 ### 216,156 ### ### ### 0.0
2017-Aug-21 Mon ### ### ### ### ### ### 0.0
2017-Aug-18 Fri ### ### ### ### ### ### 0.0
2017-Aug-17 Thu ### ### ### ### 18.1 18.1 0.0
2017-Aug-16 Wed ### 0.625 ### ### 77,721 24,287 ### ### 0.0
2017-Aug-15 Tue ### ### ### ### ### ### 0.0
2017-Aug-14 Mon ### ### ### ### 169,522 0 ### ### 0.0
2017-Aug-11 Fri ### ### ### ### 59,443 0 80.3 80.3 0.0
2017-Aug-10 Thu ### ### ### ### 79,155 0 ### ### 0.0
2017-Aug-09 Wed 0.625 ### ### ### 63,379 0 23.5 23.5 0.0
2017-Aug-08 Tue ### ### ### ### ### ### 0.0
2017-Aug-07 Mon ### ### 0.59 ### 1,026,454 ### 10.7 10.7 0.0
2017-Aug-04 Fri 0.655 0.655 ### ### ### ### 0.0
2017-Aug-03 Thu ### ### 0.655 ### 240,747 78,844 ### ### 0.0
2017-Aug-02 Wed ### ### 0.655 0.655 99,057 32,441 ### ### ###
2017-Aug-01 Tue ### 0.675 ### ### 156,755 ### 23.8 23.8 0.0
2017-Jul-31 Mon 0.675 ### ### ### 14.7 14.7 0.0
2017-Jul-28 Fri ### ### 0.675 0.675 ### ### 0.0
2017-Jul-27 Thu 0.685 0.685 ### ### 130,088 44,555 ### ### 0.0
2017-Jul-26 Wed ### ### 0.685 0.685 23.4 23.4 0.0
2017-Jul-25 Tue 0.685 ### ### ### 44,289 0 21.4 21.4 0.0
2017-Jul-24 Mon ### 0.7 0.685 0.685 108,147 ### 26.6 26.6 0.0
2017-Jul-21 Fri 0.685 0.685 0.685 0.685 52,781 36,154 66.2 66.2 0.0
2017-Jul-20 Thu ### ### 0.685 0.685 13,621 ### ### ### 0.0
2017-Jul-19 Wed ### ### 0.685 0.685 22,854 7,827 26.9 26.9 0.0


<< 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 39 40 41 42 43 44 45 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 13:06:02 thru 2024-05-18 13:06:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000