(PEM) PERILYA LIMITED Daily Prices Page 14...


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-Mar-30 Thu 2.4 2.42 ### 2.42 75.2 75.2 0.2
2006-Mar-29 Wed 2.4 2.5 2.4 2.46 ### ### 0.2
2006-Mar-28 Tue 2.23 2.43 2.22 2.4 2,743,986 ### 95.4 95.4 ###
2006-Mar-27 Mon 2.4 2.4 2.27 ### 1,249,175 2,916,823 19.8 19.8 0.0
2006-Mar-24 Fri 2.2 2.44 2.2 2.44 ### ### 0.2
2006-Mar-23 Thu 2.21 2.25 2.2 2.25 82.6 82.6 ###
2006-Mar-22 Wed 2.25 2.29 2.23 2.25 576,322 1,302,487 ### ### ###
2006-Mar-21 Tue 2.29 ### 2.27 ### 383,580 ### 72.8 72.8 0.0
2006-Mar-20 Mon ### ### 2.26 2.26 842,675 952,222 9.3 9.3 ###
2006-Mar-17 Fri ### ### ### ### 1,111,948 0 ### ### 0.0
2006-Mar-16 Thu ### ### ### ### 74.2 74.2 0.0
2006-Mar-15 Wed 2 ### ### ### ### ### 0.0
2006-Mar-14 Tue ### ### ### ### ### ### 0.0
2006-Mar-13 Mon ### ### 1.88 ### ### ### 0.0
2006-Mar-10 Fri 1.88 ### 1.88 ### 485,740 ### ### ### 0.0
2006-Mar-09 Thu ### ### 1.945 ### 560,228 544,821 ### ### 0.0
2006-Mar-08 Wed ### ### 1.985 ### 3,127,340 3,103,884 26.4 26.4 0.0
2006-Mar-07 Tue ### ### 2 ### 29.6 29.6 0.0
2006-Mar-06 Mon ### ### ### ### ### ### 0.0
2006-Mar-03 Fri ### ### ### ### 1,048,128 0 16.9 16.9 0.0
2006-Mar-02 Thu ### ### ### ### 85.4 85.4 0.0
2006-Mar-01 Wed 1.85 ### 1.85 ### 746,158 ### ### ### 0.0
2006-Feb-28 Tue ### ### 1.87 1.88 22.5 22.5 0.1
2006-Feb-27 Mon ### ### ### 2 ### ### 0.1
2006-Feb-24 Fri ### ### ### ### 64.7 64.7 0.0
2006-Feb-23 Thu 1.8 1.945 1.8 ### 95.8 95.8 0.0
2006-Feb-22 Wed 1.81 1.88 1.81 1.85 ### ### 0.1
2006-Feb-21 Tue 1.76 1.8 1.76 ### 625,229 ### 81.7 81.7 0.0
2006-Feb-20 Mon 1.71 1.76 1.71 1.71 273,371 ### ### ### 0.1
2006-Feb-17 Fri ### 1.73 ### ### ### ### 0.0
2006-Feb-16 Thu 1.685 1.685 ### ### ### ### 0.0
2006-Feb-15 Wed 1.7 1.76 1.7 1.75 ### ### 0.1
2006-Feb-14 Tue 1.72 1.755 ### 1.755 1,625,229 ### ### ### 0.1
2006-Feb-13 Mon 1.85 1.85 1.8 1.83 ### ### ###
2006-Feb-10 Fri ### ### ### ### 699,282 0 22.3 22.3 0.0
2006-Feb-09 Thu 1.87 1.925 1.85 1.85 ### ### 0.1
2006-Feb-08 Wed ### ### 1.87 ### 1,680,275 1,571,057 5.6 5.6 0.0
2006-Feb-07 Tue ### ### ### ### 1,838,326 0 94.9 94.9 0.0
2006-Feb-06 Mon ### ### 2 ### 574,725 574,725 28.0 28.0 0.0
2006-Feb-03 Fri 2 2 ### 2 893,524 893,524 72.1 72.1 0.1
2006-Feb-02 Thu ### ### ### ### ### ### 0.0
2006-Feb-01 Wed 2 2 ### ### ### ### 0.0
2006-Jan-31 Tue ### ### 2 ### 1,661,870 1,661,870 ### ### 0.0
2006-Jan-30 Mon ### ### ### 2 ### ### 0.1
2006-Jan-27 Fri ### ### ### ### 98.3 98.3 0.0
2006-Jan-25 Wed 1.81 ### 1.77 1.78 16.7 16.7 0.1
2006-Jan-24 Tue ### 1.78 ### ### 2,053,379 ### ### ### 0.0
2006-Jan-23 Mon 1.5 ### 1.5 1.675 2,964,353 ### ### ### ###
2006-Jan-20 Fri 1.5 ### 1.5 ### 1,219,581 914,685 95.8 95.8 0.0
2006-Jan-19 Thu 1.5 ### 1.425 1.5 2,327,775 ### ### ### 0.1
2006-Jan-18 Wed ### ### ### 1.59 3,499,941 0 15.2 15.2 ###
2006-Jan-17 Tue 1.48 ### 1.47 ### 98.5 98.5 0.0
2006-Jan-16 Mon 1.4 1.49 1.4 ### ### ### 0.0
2006-Jan-13 Fri 1.325 ### ### ### 1,785,078 0 67.6 67.6 0.0
2006-Jan-12 Thu 1.27 ### 1.27 1.325 1,917,343 ### 93.7 93.7 0.1
2006-Jan-11 Wed 1.2 1.22 1.2 1.21 73.0 73.0 ###
2006-Jan-10 Tue 1.145 ### 1.145 1.155 1,612,854 923,358 80.9 80.9 0.1
2006-Jan-09 Mon ### ### ### 1.145 2,331,622 0 ### ### ###
2006-Jan-06 Fri 1.085 1.085 ### ### 932,322 505,784 19.9 19.9 0.0
2006-Jan-05 Thu ### ### ### ### 72.6 72.6 0.0
2006-Jan-04 Wed ### ### ### ### 1,845,246 0 ### ### 0.0
2006-Jan-03 Tue ### ### ### ### 350,555 0 ### ### 0.0
2005-Dec-30 Fri ### ### 0.985 ### ### ### 0.0
2005-Dec-29 Thu ### 1 0.955 ### ### ### 0.0
2005-Dec-28 Wed 0.985 1 0.925 1 252,079 242,626 ### ### ###
2005-Dec-27 Tue 1.025 ### ### ### 420,788 0 ### ### 0.0
2005-Dec-23 Fri 1.025 ### ### ### 420,788 0 ### ### 0.0
2005-Dec-22 Thu 0.955 ### 0.955 ### 936,885 ### ### ### 0.0
2005-Dec-21 Wed ### ### ### ### 68.0 68.0 0.0
2005-Dec-20 Tue ### ### ### ### ### ### 0.0
2005-Dec-19 Mon ### ### 0.885 ### 410,487 181,640 ### ### 0.0
2005-Dec-16 Fri ### ### ### ### 254,244 0 ### ### 0.0
2005-Dec-15 Thu ### ### ### ### 337,944 0 82.9 82.9 0.0
2005-Dec-14 Wed ### 0.925 ### ### 79.8 79.8 0.0
2005-Dec-13 Tue ### ### ### ### 3.3 3.3 0.0
2005-Dec-12 Mon ### ### ### ### 5.3 5.3 0.0
2005-Dec-09 Fri 1 ### ### ### 82.6 82.6 0.0
2005-Dec-08 Thu 0.975 ### ### ### 84.8 84.8 0.0
2005-Dec-07 Wed ### 0.975 ### 0.975 80.8 80.8 ###
2005-Dec-06 Tue ### ### ### ### 308,224 0 ### ### 0.0
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri ### ### ### 0.955 543,244 0 ### ### 0.1
2005-Dec-01 Thu ### ### ### ### 24.0 24.0 0.0
2005-Nov-30 Wed ### ### ### ### 1,007,356 0 ### ### 0.0
2005-Nov-29 Tue ### 0.925 ### 0.925 ### ### ###
2005-Nov-28 Mon ### ### ### ### 698,427 0 ### ### 0.0
2005-Nov-25 Fri ### ### ### ### ### ### 0.0
2005-Nov-24 Thu 0.925 ### ### ### ### ### 0.0
2005-Nov-23 Wed ### ### ### ### ### ### 0.0
2005-Nov-22 Tue ### ### ### ### 74.6 74.6 0.0
2005-Nov-21 Mon ### ### 0.87 0.87 137,881 59,978 ### ### 0.1
2005-Nov-18 Fri 0.875 ### 0.87 ### 899,945 391,476 95.5 95.5 0.0
2005-Nov-17 Thu 0.87 0.89 0.87 0.875 73.4 73.4 0.1
2005-Nov-16 Wed 0.88 0.885 0.855 0.87 517,789 450,476 ### ### 0.1
2005-Nov-15 Tue 0.855 0.885 0.855 0.87 85.4 85.4 0.1
2005-Nov-14 Mon ### 0.87 0.845 0.845 15.5 15.5 ###
2005-Nov-11 Fri 0.85 0.89 0.85 0.88 750,923 ### 91.3 91.3 0.1
2005-Nov-10 Thu 0.86 0.86 0.84 0.85 ### ### ###
2005-Nov-09 Wed 0.845 0.86 0.845 0.86 828,757 ### ### ### ###
2005-Nov-08 Tue 0.82 0.85 0.82 0.85 92.5 92.5 ###
2005-Nov-07 Mon ### 0.82 0.8 0.82 127,843 103,552 86.8 86.8 0.1
2005-Nov-04 Fri 0.775 ### 0.775 ### 1,217,582 ### 94.6 94.6 0.0
2005-Nov-03 Thu 0.81 ### 0.76 0.77 2,627,249 998,354 ### ### 0.1
2005-Nov-02 Wed 0.81 ### 0.8 ### ### ### 0.0
2005-Nov-01 Tue ### 0.81 0.8 0.81 627,572 ### ### ### 0.1
2005-Oct-31 Mon ### 0.83 ### ### 63.8 63.8 0.0
2005-Oct-28 Fri 0.82 0.83 0.81 0.82 521,674 427,772 72.4 72.4 0.1
2005-Oct-27 Thu 0.84 0.84 ### 0.81 800,758 ### 8.5 8.5 0.1
2005-Oct-26 Wed ### 0.87 0.85 0.855 ### ### ###
2005-Oct-25 Tue 0.84 0.855 0.84 0.855 ### ### ###
2005-Oct-24 Mon 0.86 0.885 ### ### ### ### 0.0
2005-Oct-21 Fri 0.85 ### 0.85 ### 567,383 ### ### ### 0.0
2005-Oct-20 Thu ### ### 0.85 0.86 9.6 9.6 ###
2005-Oct-19 Wed 0.85 ### 0.85 0.89 1,465,028 ### 95.9 95.9 ###
2005-Oct-18 Tue 0.83 0.85 0.825 0.845 82.9 82.9 ###
2005-Oct-17 Mon 0.84 0.84 0.83 0.83 ### ### ###
2005-Oct-14 Fri 0.85 0.85 0.83 ### 270,677 ### 20.6 20.6 0.0
2005-Oct-13 Thu 0.86 0.86 0.84 0.855 359,250 ### 32.2 32.2 ###
2005-Oct-12 Wed 0.86 0.86 0.84 0.86 305,855 259,976 65.0 65.0 ###
2005-Oct-11 Tue 0.84 0.86 0.83 0.86 ### ### ###
2005-Oct-10 Mon 0.81 0.83 ### 0.82 ### ### 0.1
2005-Oct-07 Fri 0.78 0.8 0.78 0.8 ### ### 0.1
2005-Oct-06 Thu 0.83 0.83 0.76 0.79 2,460,957 ### ### ### ###
2005-Oct-05 Wed 0.83 0.84 0.83 0.83 82.6 82.6 ###
2005-Oct-04 Tue 0.83 0.83 0.8 0.8 9.7 9.7 0.1
2005-Oct-03 Mon 0.86 0.87 0.845 0.845 ### ### ###
2005-Sep-30 Fri 0.85 0.87 ### ### 81.3 81.3 0.0
2005-Sep-29 Thu 0.8 0.845 0.79 0.84 93.8 93.8 ###
2005-Sep-28 Wed 0.785 ### 0.78 ### 2,050,471 799,683 ### ### 0.0
2005-Sep-27 Tue 0.775 0.785 0.77 0.785 1,832,585 ### ### ### ###
2005-Sep-26 Mon ### ### 0.75 0.75 734,849 ### ### ### ###
2005-Sep-23 Fri 0.75 0.77 0.75 ### ### ### 0.0
2005-Sep-22 Thu 0.73 0.75 0.73 0.74 ### ### 0.1
2005-Sep-21 Wed 0.74 0.745 0.73 0.73 ### ### 0.1
2005-Sep-20 Tue 0.74 0.75 0.72 0.75 1,543,554 ### 78.5 78.5 ###
2005-Sep-19 Mon ### ### 0.74 0.745 13.1 13.1 ###
2005-Sep-16 Fri ### ### 0.76 0.76 246,189 93,551 26.3 26.3 0.1
2005-Sep-15 Thu 0.775 0.775 0.76 ### 761,945 ### ### ### 0.0
2005-Sep-14 Wed 0.785 0.785 0.77 0.77 346,542 ### 17.0 17.0 0.1
2005-Sep-13 Tue 0.78 0.79 0.78 0.785 604,552 474,573 72.6 72.6 ###
2005-Sep-12 Mon 0.8 ### 0.78 0.78 926,226 361,228 11.9 11.9 0.1
2005-Sep-09 Fri 0.79 0.81 0.79 0.8 ### ### 0.1
2005-Sep-08 Thu ### 0.74 0.73 0.74 2,077,845 ### ### ### 0.1
2005-Sep-07 Wed 0.775 0.775 0.73 0.74 1,928,348 1,451,081 ### ### 0.1
2005-Sep-06 Tue 0.77 0.775 ### ### 30.0 30.0 0.0
2005-Sep-05 Mon 0.78 0.79 0.77 0.78 207,057 ### ### ### 0.1
2005-Sep-02 Fri 0.79 0.79 0.78 0.79 68.9 68.9 ###
2005-Sep-01 Thu 0.77 0.78 0.76 0.78 77.5 77.5 0.1
2005-Aug-31 Wed ### 0.77 0.76 0.76 286,088 218,857 26.2 26.2 0.1
2005-Aug-30 Tue 0.78 0.78 0.76 0.77 ### ### 0.1


<< 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 19:00:44 thru 2024-05-09 19:00:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000