(PEM) PERILYA LIMITED Daily Prices Page 13...


Prev Section TOC    Company Info for PEM    Limits Next Section


Company Details for (PEM) PERILYA LIMITED

Listing Code PEM
Listing Name PERILYA LIMITED
GICS Sector Materials
ISIN Name PERILYA LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PEM8


Maximum Price date available .. Wednesday 8th May 2024
Latest price with VOLUME for PEM .. Monday 9th December 2013

PEM 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 0.085 2 0.0
MAX 5.8 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for PEM    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 Next >>


End of day Prices (full format),

150 Days for (PEM) PERILYA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2006-Nov-06 Mon ### ### ### 4.86 ### ### 0.3
2006-Nov-03 Fri ### ### ### ### 95.5 95.5 0.0
2006-Nov-02 Thu 4.5 4.5 ### ### 1,655,048 3,723,858 15.7 15.7 0.0
2006-Nov-01 Wed 4.4 ### 4.4 4.58 90.2 90.2 0.3
2006-Oct-31 Tue 4.25 ### ### ### 2,178,824 0 ### ### 0.0
2006-Oct-30 Mon ### 4.4 ### 4.25 2,165,126 4,763,277 ### ### ###
2006-Oct-27 Fri 4 ### ### ### 1,744,275 0 ### ### 0.0
2006-Oct-26 Thu ### ### 3.84 3.87 ### ### ###
2006-Oct-25 Wed 3.52 3.79 3.52 3.77 ### ### ###
2006-Oct-24 Tue 3.45 3.53 3.45 3.51 ### ### ###
2006-Oct-23 Mon ### 3.43 ### ### 941,042 1,613,887 ### ### 0.0
2006-Oct-20 Fri 3.4 3.44 ### ### 17.8 17.8 0.0
2006-Oct-19 Thu 3.42 3.45 ### 3.44 ### ### 0.2
2006-Oct-18 Wed 3.42 3.43 ### 3.41 1,496,089 ### ### ### ###
2006-Oct-17 Tue 3.45 3.48 3.42 3.45 1,353,483 ### ### ### ###
2006-Oct-16 Mon ### ### ### ### 1,261,746 0 69.7 69.7 0.0
2006-Oct-13 Fri 3.24 3.29 ### 3.22 27.1 27.1 0.2
2006-Oct-12 Thu 3.21 3.23 ### 3.23 1,168,853 ### ### ### ###
2006-Oct-11 Wed ### ### ### 3.25 864,024 0 89.5 89.5 0.2
2006-Oct-10 Tue ### ### ### ### 76.1 76.1 0.0
2006-Oct-09 Mon ### ### ### ### ### ### 0.0
2006-Oct-06 Fri ### ### ### ### 472,271 0 71.0 71.0 0.0
2006-Oct-05 Thu ### ### 2.85 ### 1,020,356 ### ### ### 0.0
2006-Oct-04 Wed ### ### 2.86 ### 544,885 779,185 ### ### 0.0
2006-Oct-03 Tue ### ### 2.86 ### 79.4 79.4 0.0
2006-Oct-02 Mon ### ### ### ### ### ### 0.0
2006-Sep-29 Fri 2.77 ### 2.76 2.87 89.8 89.8 ###
2006-Sep-28 Thu 2.77 2.8 2.76 2.77 63.6 63.6 0.2
2006-Sep-27 Wed ### 2.76 ### 2.76 89.0 89.0 0.2
2006-Sep-26 Tue 2.59 ### 2.58 ### 77.6 77.6 0.0
2006-Sep-25 Mon ### ### ### ### 808,179 0 ### ### 0.0
2006-Sep-22 Fri 2.7 2.71 ### ### 1,263,554 ### ### ### 0.0
2006-Sep-21 Thu ### ### ### ### 1,172,283 0 31.0 31.0 0.0
2006-Sep-20 Wed ### 2.71 ### ### 879,956 1,192,340 ### ### 0.0
2006-Sep-19 Tue 2.72 2.79 2.72 2.74 1,171,543 ### 78.4 78.4 0.2
2006-Sep-18 Mon 2.71 2.72 ### ### 22.6 22.6 0.0
2006-Sep-15 Fri 2.75 2.81 2.72 2.74 988,722 ### 30.5 30.5 0.2
2006-Sep-14 Thu 2.7 2.83 ### 2.81 957,150 ### 90.8 90.8 ###
2006-Sep-13 Wed 2.73 2.75 ### 2.75 72.1 72.1 ###
2006-Sep-12 Tue 2.55 ### 2.53 ### 1,149,675 ### ### ### 0.0
2006-Sep-11 Mon 2.85 ### ### 2.71 ### ### ###
2006-Sep-08 Fri ### ### 2.88 ### 567,747 817,555 16.4 16.4 0.0
2006-Sep-07 Thu ### ### ### ### 848,024 0 ### ### 0.0
2006-Sep-06 Wed ### ### ### ### 87.7 87.7 0.0
2006-Sep-05 Tue ### ### 2.85 ### ### ### 0.0
2006-Sep-04 Mon ### ### ### ### 989,821 0 ### ### 0.0
2006-Sep-01 Fri ### ### 3 3 9.8 9.8 0.2
2006-Aug-31 Thu ### ### 3 ### 1,799,021 ### 67.6 67.6 0.0
2006-Aug-30 Wed ### ### ### ### 72.9 72.9 0.0
2006-Aug-29 Tue ### ### ### ### ### ### 0.0
2006-Aug-28 Mon ### ### ### ### 293,584 0 73.1 73.1 0.0
2006-Aug-25 Fri ### ### ### ### 77.0 77.0 0.0
2006-Aug-24 Thu 3 ### ### 3 597,755 0 ### ### 0.2
2006-Aug-23 Wed ### ### 3 3 11.9 11.9 0.2
2006-Aug-22 Tue 3 ### ### ### ### ### 0.0
2006-Aug-21 Mon 2.88 ### 2.87 ### 365,383 524,324 81.0 81.0 0.0
2006-Aug-18 Fri 2.89 2.89 2.73 2.86 609,624 1,713,043 20.5 20.5 0.2
2006-Aug-17 Thu ### ### 2.81 ### ### ### 0.0
2006-Aug-16 Wed 2.82 2.89 2.81 2.89 537,746 1,532,576 ### ### ###
2006-Aug-15 Tue 2.82 2.82 2.76 2.8 462,977 ### ### ### 0.2
2006-Aug-14 Mon 2.8 2.81 2.75 2.77 22.6 22.6 0.2
2006-Aug-11 Fri 2.78 2.81 2.78 2.78 269,556 ### 69.8 69.8 0.2
2006-Aug-10 Thu 2.76 2.83 2.73 2.81 ### ### ###
2006-Aug-09 Wed 2.88 2.88 2.75 2.77 ### ### 0.2
2006-Aug-08 Tue 2.88 ### 2.8 ### 950,680 1,330,952 72.5 72.5 0.0
2006-Aug-07 Mon 2.78 2.84 2.74 2.84 ### ### 0.2
2006-Aug-04 Fri ### 2.72 ### 2.72 480,921 654,052 ### ### 0.2
2006-Aug-03 Thu 2.7 2.75 ### ### 390,921 ### ### ### 0.0
2006-Aug-02 Wed ### ### 2.57 2.57 810,687 ### 23.1 23.1 ###
2006-Aug-01 Tue 2.7 2.7 ### ### 472,043 637,258 21.3 21.3 0.0
2006-Jul-31 Mon 2.73 2.73 ### ### ### ### 0.0
2006-Jul-28 Fri 2.7 2.73 2.7 2.7 565,243 ### ### ### 0.2
2006-Jul-27 Thu ### 2.72 2.59 2.71 ### ### ###
2006-Jul-26 Wed 2.7 2.71 ### ### 978,587 1,325,985 ### ### 0.0
2006-Jul-25 Tue 2.72 2.75 ### 2.7 28.9 28.9 0.2
2006-Jul-24 Mon 2.75 2.75 2.58 ### 325,486 867,420 ### ### 0.0
2006-Jul-21 Fri 2.71 2.73 ### 2.73 792,672 ### ### ### ###
2006-Jul-20 Thu 2.73 2.84 2.73 2.78 85.1 85.1 0.2
2006-Jul-19 Wed 2.73 2.73 2.58 ### ### ### 0.0
2006-Jul-18 Tue 2.53 2.7 2.53 ### ### ### 0.0
2006-Jul-17 Mon 2.7 2.7 2.41 ### 27.6 27.6 0.0
2006-Jul-14 Fri 2.79 2.8 2.7 2.71 1,259,472 3,463,548 15.9 15.9 ###
2006-Jul-13 Thu ### ### ### ### 905,927 0 ### ### 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue ### ### 2.85 ### 1,117,371 1,592,253 84.9 84.9 0.0
2006-Jul-10 Mon 2.76 2.86 2.76 2.81 ### ### ###
2006-Jul-07 Fri 2.74 2.76 2.71 2.75 ### ### ###
2006-Jul-06 Thu 2.7 2.71 ### ### 24.8 24.8 0.0
2006-Jul-05 Wed 2.72 2.82 ### 2.74 71.7 71.7 0.2
2006-Jul-04 Tue ### 2.73 ### ### 1,403,655 1,915,989 27.8 27.8 0.0
2006-Jul-03 Mon 2.55 ### 2.47 ### 78.8 78.8 0.0
2006-Jun-30 Fri 2.4 2.42 ### ### 1,391,554 1,683,780 34.5 34.5 0.0
2006-Jun-27 Tue ### 2.44 2.28 ### 939,423 ### ### ### 0.0
2006-Jun-26 Mon ### ### 2.21 2.22 896,548 990,685 15.3 15.3 0.2
2006-Jun-23 Fri 2.28 ### 2.28 ### 544,052 ### ### ### 0.0
2006-Jun-22 Thu ### 2.44 ### ### ### ### 0.0
2006-Jun-21 Wed ### ### 2.2 2.29 9.6 9.6 ###
2006-Jun-20 Tue ### ### ### 2.21 962,489 0 9.9 9.9 0.2
2006-Jun-19 Mon 2.45 2.52 ### 2.4 483,057 608,651 24.4 24.4 ###
2006-Jun-16 Fri 2.5 2.56 2.47 2.52 65.7 65.7 ###
2006-Jun-15 Thu 2.23 2.41 2.21 2.26 383,941 ### 71.9 71.9 ###
2006-Jun-14 Wed ### ### ### ### 1,546,073 0 ### ### 0.0
2006-Jun-13 Tue 2.2 ### ### 2.29 1,444,081 0 ### ### ###
2006-Jun-09 Fri 2.5 2.53 ### ### ### ### 0.0
2006-Jun-08 Thu 2.75 2.76 2.48 2.51 1,483,141 3,885,829 ### ### ###
2006-Jun-07 Wed 2.74 2.84 2.7 2.78 82.1 82.1 0.2
2006-Jun-06 Tue 2.77 2.84 2.73 2.83 452,448 ### 90.6 90.6 0.2
2006-Jun-05 Mon 2.75 2.82 2.7 2.81 365,172 1,007,874 ### ### ###
2006-Jun-02 Fri ### 2.8 2.56 2.7 ### ### 0.2
2006-Jun-01 Thu 2.83 2.88 2.75 2.75 554,021 ### ### ### ###
2006-May-31 Wed 2.78 ### 2.72 2.87 1,661,288 2,259,351 89.8 89.8 ###
2006-May-30 Tue ### ### 2.84 ### 593,129 842,243 26.8 26.8 0.0
2006-May-29 Mon 2.85 ### 2.85 ### 675,141 962,075 79.7 79.7 0.0
2006-May-26 Fri 2.81 ### 2.78 2.8 925,877 ### ### ### 0.2
2006-May-25 Thu ### 2.75 2.56 ### 1,334,842 ### 88.8 88.8 0.0
2006-May-24 Wed 2.58 2.79 2.55 2.79 2,467,240 ### ### ### ###
2006-May-23 Tue ### 2.4 2.28 ### 27.7 27.7 0.0
2006-May-22 Mon 2.53 2.53 2.26 2.42 2,105,921 5,043,680 ### ### 0.2
2006-May-19 Fri 2.56 ### 2.53 ### 90.0 90.0 0.0
2006-May-18 Thu 2.7 2.7 2.47 ### 1,624,654 ### 28.2 28.2 0.0
2006-May-17 Wed ### ### ### 3 78.0 78.0 0.2
2006-May-16 Tue ### ### 2.8 ### 999,349 1,399,088 ### ### 0.0
2006-May-15 Mon ### ### ### ### ### ### 0.0
2006-May-12 Fri 3.5 3.59 3.43 3.45 1,719,820 ### ### ### ###
2006-May-11 Thu ### ### ### 3.41 ### ### ###
2006-May-10 Wed ### 3.41 ### ### 1,988,347 ### 80.0 80.0 0.0
2006-May-09 Tue ### 3.29 ### 3.27 ### ### ###
2006-May-08 Mon ### 3.23 ### ### 545,385 ### ### ### 0.0
2006-May-05 Fri ### ### ### ### 1,084,485 0 ### ### 0.0
2006-May-04 Thu ### ### ### 3 ### ### 0.2
2006-May-03 Wed ### 3.22 ### ### 1,299,887 ### 76.5 76.5 0.0
2006-May-02 Tue ### ### ### ### 1,521,657 0 ### ### 0.0
2006-May-01 Mon ### 3 ### ### 76.2 76.2 0.0
2006-Apr-28 Fri 2.8 ### 2.8 2.82 74.2 74.2 ###
2006-Apr-27 Thu ### ### 2.73 2.83 ### ### 0.2
2006-Apr-26 Wed ### 3.24 ### ### 1,816,280 2,942,373 ### ### 0.0
2006-Apr-24 Mon ### 3.25 ### ### ### ### 0.0
2006-Apr-21 Fri ### 3.2 ### ### 851,874 ### 82.5 82.5 0.0
2006-Apr-20 Thu ### ### 3.25 3.28 ### ### 0.2
2006-Apr-19 Wed 3.25 ### 3.25 ### 1,339,653 ### 83.5 83.5 0.0
2006-Apr-18 Tue ### ### ### ### 95.6 95.6 0.0
2006-Apr-13 Thu ### ### ### 3 983,280 0 ### ### 0.2
2006-Apr-11 Tue 2.8 ### 2.8 2.85 ### ### ###
2006-Apr-10 Mon 2.83 2.84 2.74 2.74 1,321,176 3,686,081 12.7 12.7 0.2
2006-Apr-07 Fri 2.83 ### 2.83 ### 85.6 85.6 0.0
2006-Apr-06 Thu 2.76 ### 2.71 2.86 1,781,470 ### ### ### 0.2
2006-Apr-05 Wed 2.56 ### 2.56 2.81 98.4 98.4 ###
2006-Apr-04 Tue 2.45 2.55 2.45 2.53 89.9 89.9 ###
2006-Apr-03 Mon 2.45 2.45 2.42 2.45 607,284 ### 63.4 63.4 0.2
2006-Mar-31 Fri 2.4 2.46 ### 2.46 968,787 ### ### ### 0.2


<< 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 Next >>

Server processing from 2024-05-09 17:09:46 thru 2024-05-09 17:09:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000