(PEA) PEPPER RESIDENTIAL SECURITIES TRUST NO. 30 Daily Prices Page 6...


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 .. 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).


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 Next >>


End of day Prices (full format),

150 Days for (PEA) PEPPER RESIDENTIAL SECURITIES TRUST NO. 30
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Oct-20 Thu ### ### ### ### 21.6 21.6 0.0
2016-Oct-19 Wed ### ### ### ### 66.5 66.5 0.0
2016-Oct-18 Tue ### ### ### ### 224,653 0 ### ### 0.0
2016-Oct-17 Mon 0.625 0.625 ### ### 20.7 20.7 0.0
2016-Oct-14 Fri ### 0.625 ### 0.625 493,781 ### ### ### 0.0
2016-Oct-13 Thu ### 0.625 ### ### ### ### 0.0
2016-Oct-12 Wed ### ### 0.59 ### 4,498,658 ### ### ### 0.0
2016-Oct-11 Tue ### ### ### ### 521,274 0 6.8 6.8 0.0
2016-Oct-10 Mon ### ### 0.625 0.625 84,814,155 26,504,423 29.2 29.2 0.0
2016-Oct-07 Fri ### ### ### ### ### ### 0.0
2016-Oct-06 Thu ### ### ### ### 150,423 0 ### ### 0.0
2016-Oct-05 Wed ### ### ### ### 199,172 0 86.1 86.1 0.0
2016-Oct-04 Tue ### ### ### ### 0 0.0
2016-Oct-03 Mon ### ### ### ### 19.1 19.1 0.0
2016-Sep-30 Fri 0.625 ### 0.625 ### 8,378 ### 82.7 82.7 0.0
2016-Sep-29 Thu ### ### 0.625 ### 63.3 63.3 0.0
2016-Sep-28 Wed ### ### ### ### 64,579 0 90.4 90.4 0.0
2016-Sep-27 Tue ### ### ### ### 77.8 77.8 0.0
2016-Sep-26 Mon ### ### ### ### ### ### 0.0
2016-Sep-23 Fri ### ### ### ### 1,822 0 88.1 88.1 0.0
2016-Sep-22 Thu ### ### ### ### 32,425 0 ### ### 0.0
2016-Sep-21 Wed ### ### ### ### 51,222 0 ### ### 0.0
2016-Sep-20 Tue ### ### 0.585 0.585 208,481 60,980 ### ### ###
2016-Sep-19 Mon ### ### ### ### 0 0.0
2016-Sep-16 Fri ### ### ### ### 10,350 0 ### ### 0.0
2016-Sep-15 Thu ### ### ### ### 42,044 0 ### ### 0.0
2016-Sep-14 Wed ### ### ### ### 68.6 68.6 0.0
2016-Sep-13 Tue ### ### ### ### 840 0 ### ### 0.0
2016-Sep-12 Mon ### ### ### ### 166,370 0 ### ### 0.0
2016-Sep-09 Fri ### ### 0.625 0.625 ### ### 0.0
2016-Sep-08 Thu ### ### ### ### 164,281 0 71.2 71.2 0.0
2016-Sep-07 Wed ### ### ### ### 161,880 0 65.0 65.0 0.0
2016-Sep-06 Tue ### ### 0.625 ### 131,281 41,025 ### ### 0.0
2016-Sep-05 Mon ### ### ### ### 258,770 0 94.7 94.7 0.0
2016-Sep-02 Fri ### ### ### ### 71.9 71.9 0.0
2016-Sep-01 Thu ### ### ### ### ### ### 0.0
2016-Aug-31 Wed ### ### ### ### ### ### 0.0
2016-Aug-30 Tue ### ### ### ### ### ### 0.0
2016-Aug-29 Mon ### ### ### ### 11.7 11.7 0.0
2016-Aug-26 Fri ### ### 0.625 ### 42,940 ### ### ### 0.0
2016-Aug-25 Thu ### ### ### ### 1,001,921 0 ### ### 0.0
2016-Aug-24 Wed ### ### ### ### 24.2 24.2 0.0
2016-Aug-23 Tue 0.59 ### 0.59 ### 37,522 ### ### ### 0.0
2016-Aug-22 Mon ### ### 0.585 0.585 ### ### ###
2016-Aug-19 Fri ### ### 0.585 ### 83,878 ### ### ### 0.0
2016-Aug-18 Thu ### ### 0.585 0.585 4.1 4.1 ###
2016-Aug-17 Wed ### ### ### ### 156,982 0 72.3 72.3 0.0
2016-Aug-16 Tue ### ### ### ### 24.1 24.1 0.0
2016-Aug-15 Mon ### ### ### ### 68.5 68.5 0.0
2016-Aug-12 Fri ### ### ### ### 10.5 10.5 0.0
2016-Aug-11 Thu ### ### ### ### ### ### 0.0
2016-Aug-10 Wed ### ### ### ### 118,289 0 25.5 25.5 0.0
2016-Aug-09 Tue 0.645 ### ### ### 237,887 0 22.5 22.5 0.0
2016-Aug-08 Mon ### ### ### 0.645 214,654 0 27.0 27.0 ###
2016-Aug-05 Fri ### ### ### ### 175,673 0 87.0 87.0 0.0
2016-Aug-04 Thu ### ### ### ### ### ### 0.0
2016-Aug-03 Wed ### ### ### ### 78.1 78.1 0.0
2016-Aug-02 Tue ### ### 0.58 0.58 ### ### ###
2016-Aug-01 Mon ### ### ### ### ### ### 0.0
2016-Jul-29 Fri ### ### 0.59 ### 86,354 25,474 ### ### 0.0
2016-Jul-28 Thu 0.55 ### 0.545 ### 555,445 151,358 96.6 96.6 0.0
2016-Jul-27 Wed 0.545 0.545 0.52 0.52 15,781 ### 10.7 10.7 0.0
2016-Jul-26 Tue ### ### ### ### 1,261,185 0 92.4 92.4 0.0
2016-Jul-25 Mon ### ### ### ### ### ### 0.0
2016-Jul-22 Fri 0.51 ### ### ### 21,250 0 25.7 25.7 0.0
2016-Jul-21 Thu ### ### ### ### ### ### 0.0
2016-Jul-20 Wed 0.51 0.51 0.51 0.51 61.4 61.4 ###
2016-Jul-19 Tue ### ### ### ### 70.0 70.0 0.0
2016-Jul-18 Mon ### ### ### ### 64.6 64.6 0.0
2016-Jul-15 Fri 0.51 0.51 0.51 0.51 ### ### ###
2016-Jul-14 Thu 0.51 0.51 0.5 0.5 5,083 ### 18.5 18.5 0.0
2016-Jul-13 Wed 0.51 0.51 0.49 0.49 9.5 9.5 ###
2016-Jul-12 Tue 0.5 0.5 0.5 0.5 ### ### 0.0
2016-Jul-11 Mon 0.5 0.5 0.5 0.5 385 ### 64.7 64.7 0.0
2016-Jul-08 Fri 0.5 0.5 0.5 0.5 ### ### 0.0
2016-Jul-07 Thu 0.49 0.5 0.49 0.5 ### ### 0.0
2016-Jul-06 Wed 0.49 0.49 0.49 0.49 69.4 69.4 ###
2016-Jul-05 Tue 0.48 0.48 0.48 0.48 77.0 77.0 0.0
2016-Jul-04 Mon 0.48 0.48 0.47 0.47 15.2 15.2 ###
2016-Jul-01 Fri 0.485 0.485 0.485 0.485 63.0 63.0 0.0
2016-Jun-30 Thu 0.48 0.48 0.48 0.48 3,252 ### 64.8 64.8 0.0
2016-Jun-29 Wed 0.48 0.48 0.48 0.48 0 0.0
2016-Jun-28 Tue 0.48 0.485 0.48 0.48 70.6 70.6 0.0
2016-Jun-27 Mon 0.455 0.47 0.455 0.47 87.1 87.1 ###
2016-May-26 Thu 0.425 0.425 0.425 0.425 68.3 68.3 ###
2016-May-25 Wed 0.425 0.425 0.425 0.425 68.9 68.9 ###
2016-May-24 Tue 0.45 0.45 0.43 0.43 3,542 1,558 ### ### ###
2016-May-23 Mon 0.45 0.46 0.45 0.46 ### ### 0.0
2016-May-20 Fri 0.425 0.45 0.425 0.43 ### ### ###
2016-May-19 Thu 0.425 0.425 0.425 0.425 4,888 2,077 ### ### ###
2016-May-18 Wed 0.42 0.42 0.42 0.42 4 1 74.9 74.9 ###
2016-May-17 Tue 0.42 0.42 0.42 0.42 0 ###
2016-May-16 Mon 0.42 0.42 0.42 0.42 1,750 ### 70.4 70.4 ###
2016-May-13 Fri ### ### ### ### 0 0.0
2016-May-12 Thu 0.42 ### 0.42 ### 87.7 87.7 0.0
2016-May-11 Wed ### ### ### ### 0 0.0
2016-May-10 Tue ### ### ### ### 0 0.0
2016-May-09 Mon 0.41 ### 0.41 ### 21,184 4,342 93.6 93.6 0.0
2016-May-06 Fri ### ### ### ### 60.3 60.3 0.0
2016-May-05 Thu ### ### ### ### ### ### 0.0
2016-May-04 Wed ### ### ### ### ### ### 0.0
2016-May-03 Tue 0.385 0.385 0.385 0.385 0 0.0
2016-May-02 Mon 0.385 0.385 0.385 0.385 0 0.0
2016-Apr-29 Fri 0.385 0.385 0.385 0.385 0 0.0
2016-Apr-28 Thu 0.385 0.385 0.385 0.385 ### ### 0.0
2016-Apr-27 Wed 0.385 0.385 0.385 0.385 0 0.0
2016-Apr-26 Tue ### ### 0.385 0.385 81,557 ### 28.7 28.7 0.0
2016-Apr-22 Fri ### ### ### ### 0 0.0
2016-Apr-21 Thu 0.43 0.43 ### ### 10,649 2,289 3.4 3.4 0.0
2016-Apr-20 Wed ### ### ### ### 0 0.0
2016-Apr-19 Tue ### ### ### ### 0 0.0
2016-Apr-18 Mon 0.385 ### 0.385 ### 55,876 10,756 ### ### 0.0
2016-Apr-15 Fri ### ### ### ### 0 0.0
2016-Apr-14 Thu ### ### ### ### 0 0.0
2016-Apr-13 Wed ### ### ### ### ### ### 0.0
2016-Apr-12 Tue 0.375 0.375 0.375 0.375 2,941 ### ### ### ###
2016-Apr-11 Mon ### ### 0.375 0.375 ### ### ###
2016-Apr-08 Fri 0.4 0.4 0.4 0.4 0 0.0
2016-Apr-07 Thu ### 0.4 ### 0.4 ### ### 0.0
2016-Apr-06 Wed ### ### ### ### 90.8 90.8 0.0
2016-Apr-05 Tue ### ### ### ### 0 0.0
2016-Apr-04 Mon ### ### ### ### 68.6 68.6 0.0
2016-Apr-01 Fri 0.42 0.42 0.42 0.42 0 ###
2016-Mar-31 Thu 0.42 0.42 0.42 0.42 ### ### ###
2016-Mar-30 Wed 0.4 0.4 ### ### ### ### 0.0
2016-Mar-29 Tue ### 0.45 ### 0.45 53,322 ### ### ### 0.0
2016-Mar-24 Thu 0.4 0.4 ### ### ### ### 0.0
2016-Mar-23 Wed 0.4 0.4 0.4 0.4 76.4 76.4 0.0
2016-Mar-22 Tue 0.4 0.4 0.4 0.4 72.7 72.7 0.0
2016-Mar-21 Mon ### ### 0.385 ### 95,579 ### 73.7 73.7 0.0
2016-Mar-18 Fri ### ### ### ### 5,553 0 ### ### 0.0
2016-Mar-17 Thu ### 0.385 ### 0.385 2,017,549 388,378 95.5 95.5 0.0
2016-Mar-16 Wed ### ### ### ### 325,471 0 66.9 66.9 0.0
2016-Mar-15 Tue 0.375 ### 0.375 ### 0.0
2016-Mar-14 Mon 0.375 0.375 0.355 0.355 ### ### 0.0
2016-Mar-11 Fri ### ### ### ### ### ### 0.0
2016-Mar-10 Thu ### ### ### ### ### ### 0.0
2016-Mar-09 Wed 0.375 0.375 ### ### ### ### 0.0
2016-Mar-08 Tue ### ### ### ### 75,278 0 ### ### 0.0
2016-Mar-07 Mon ### ### ### ### ### ### 0.0
2016-Mar-04 Fri ### ### ### ### ### ### 0.0
2016-Mar-03 Thu ### ### ### ### ### ### 0.0
2016-Mar-02 Wed ### ### ### ### 68.4 68.4 0.0
2016-Mar-01 Tue 0.375 ### 0.375 ### 10,720 ### ### ### 0.0
2016-Feb-29 Mon ### ### ### ### ### ### 0.0
2016-Feb-26 Fri 0.375 0.375 0.375 0.375 69.3 69.3 ###
2016-Feb-25 Thu ### ### ### ### 988,251 0 89.2 89.2 0.0
2016-Feb-24 Wed ### ### ### ### 76.2 76.2 0.0
2016-Feb-23 Tue ### ### ### ### 69.9 69.9 0.0
2016-Feb-22 Mon ### ### ### ### 66.9 66.9 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 Next >>

Server processing from 2024-06-17 15:16:19 thru 2024-06-17 15:16:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000