(PEM) PERILYA LIMITED Daily Prices Page 18...


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
2003-Nov-18 Tue ### ### ### ### 40.0 40.0 0.0
2003-Nov-17 Mon ### ### ### ### 862,757 0 ### ### 0.0
2003-Nov-14 Fri ### ### ### ### 76.7 76.7 0.0
2003-Nov-13 Thu ### ### ### ### 570,672 0 ### ### 0.0
2003-Nov-12 Wed ### ### ### ### 133,058 0 ### ### 0.0
2003-Nov-11 Tue ### ### ### ### 3,770,378 0 ### ### 0.0
2003-Nov-10 Mon ### ### ### ### ### ### 0.0
2003-Nov-07 Fri ### ### ### ### 71.8 71.8 0.0
2003-Nov-06 Thu ### ### 1 ### 946,389 ### ### ### 0.0
2003-Nov-05 Wed ### ### ### ### ### ### 0.0
2003-Nov-04 Tue ### ### ### ### 27.8 27.8 0.0
2003-Nov-03 Mon ### ### ### ### ### ### 0.0
2003-Oct-31 Fri ### ### ### ### 70.3 70.3 0.0
2003-Oct-30 Thu ### ### ### ### 1,530,723 0 7.6 7.6 0.0
2003-Oct-29 Wed ### ### ### ### 649,785 0 89.3 89.3 0.0
2003-Oct-28 Tue ### ### ### 1 2,637,177 0 26.2 26.2 ###
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri ### ### ### ### 622,741 0 ### ### 0.0
2003-Oct-23 Thu ### ### ### ### 7.4 7.4 0.0
2003-Oct-22 Wed ### ### ### ### ### ### 0.0
2003-Oct-21 Tue ### ### ### ### ### ### 0.0
2003-Oct-20 Mon ### ### ### ### 69.8 69.8 0.0
2003-Oct-17 Fri ### ### 1 ### 81.4 81.4 0.0
2003-Oct-16 Thu ### ### ### 1 7.5 7.5 ###
2003-Oct-15 Wed ### ### ### ### 933,323 0 ### ### 0.0
2003-Oct-14 Tue ### ### ### ### 1,531,777 0 29.2 29.2 0.0
2003-Oct-13 Mon ### ### 1 ### 66.3 66.3 0.0
2003-Oct-10 Fri ### ### ### ### 952,076 0 65.1 65.1 0.0
2003-Oct-09 Thu 1 ### ### 1 ### ### ###
2003-Oct-08 Wed ### ### ### ### 3,399,822 0 ### ### 0.0
2003-Oct-07 Tue 0.86 0.88 0.86 0.86 1,300,876 ### ### ### ###
2003-Oct-06 Mon 0.8 0.86 0.79 0.83 ### ### ###
2003-Oct-03 Fri 0.82 0.82 0.8 0.8 ### ### 0.1
2003-Oct-02 Thu 0.85 0.85 0.81 0.83 14.5 14.5 ###
2003-Oct-01 Wed 0.85 0.85 0.83 0.84 474,727 398,770 25.9 25.9 ###
2003-Sep-30 Tue 0.82 0.84 0.81 0.82 ### ### 0.1
2003-Sep-29 Mon 0.81 0.82 0.8 0.81 282,150 228,541 70.9 70.9 0.1
2003-Sep-26 Fri 0.82 0.83 0.79 0.83 ### ### ###
2003-Sep-25 Thu 0.84 0.84 0.81 0.82 788,386 ### ### ### 0.1
2003-Sep-24 Wed ### ### 0.81 0.83 2.6 2.6 ###
2003-Sep-23 Tue 0.81 0.89 0.81 0.88 4,095,673 3,481,322 97.5 97.5 0.1
2003-Sep-22 Mon 0.77 0.8 0.77 0.8 ### ### 0.1
2003-Sep-19 Fri 0.77 0.78 0.75 0.75 991,958 758,847 ### ### ###
2003-Sep-18 Thu 0.78 0.78 0.75 0.77 23.5 23.5 0.1
2003-Sep-17 Wed 0.77 0.78 0.75 0.75 ### ### ###
2003-Sep-16 Tue 0.72 0.77 0.72 0.75 4,967,286 3,700,628 92.2 92.2 ###
2003-Sep-15 Mon ### 0.71 ### 0.71 4,092,870 ### ### ### ###
2003-Sep-12 Fri 0.71 0.71 ### ### 1,236,327 ### 9.1 9.1 0.0
2003-Sep-11 Thu 0.73 0.73 ### ### ### ### 0.0
2003-Sep-10 Wed 0.7 0.72 ### 0.71 2,078,584 ### ### ### ###
2003-Sep-09 Tue ### 0.73 ### 0.72 ### ### ###
2003-Sep-08 Mon ### ### ### ### 156,277 0 79.4 79.4 0.0
2003-Sep-05 Fri ### ### ### ### 274,654 0 78.7 78.7 0.0
2003-Sep-04 Thu ### ### ### ### 77.5 77.5 0.0
2003-Sep-03 Wed ### ### ### ### 144,443 0 19.8 19.8 0.0
2003-Sep-02 Tue ### ### ### ### 87.8 87.8 0.0
2003-Sep-01 Mon ### ### ### ### ### ### 0.0
2003-Aug-29 Fri ### ### ### ### 22.3 22.3 0.0
2003-Aug-28 Thu ### ### ### ### 322,487 0 87.9 87.9 0.0
2003-Aug-27 Wed 0.59 ### 0.59 ### ### ### 0.0
2003-Aug-26 Tue 0.59 0.59 0.57 0.58 508,474 ### ### ### ###
2003-Aug-25 Mon ### ### 0.58 ### ### ### 0.0
2003-Aug-22 Fri ### ### ### ### ### ### 0.0
2003-Aug-21 Thu ### ### ### ### 24.4 24.4 0.0
2003-Aug-20 Wed ### ### ### ### 15.2 15.2 0.0
2003-Aug-19 Tue ### ### ### ### 70.4 70.4 0.0
2003-Aug-18 Mon ### ### ### ### 81,150 0 12.3 12.3 0.0
2003-Aug-15 Fri ### ### ### ### ### ### 0.0
2003-Aug-14 Thu ### ### ### ### 2,127,182 0 ### ### 0.0
2003-Aug-13 Wed ### ### ### ### 409,125 0 79.0 79.0 0.0
2003-Aug-12 Tue ### ### ### ### 1,787,650 0 72.1 72.1 0.0
2003-Aug-11 Mon ### ### ### ### 493,074 0 ### ### 0.0
2003-Aug-08 Fri ### ### ### ### ### ### 0.0
2003-Aug-07 Thu ### ### ### ### 259,250 0 ### ### 0.0
2003-Aug-06 Wed ### ### ### ### 8.1 8.1 0.0
2003-Aug-05 Tue 0.59 ### 0.59 ### 1,057,820 312,056 ### ### 0.0
2003-Aug-04 Mon 0.55 0.59 0.54 0.58 ### ### ###
2003-Aug-01 Fri 0.55 0.55 0.53 0.53 7.7 7.7 0.0
2003-Jul-31 Thu 0.55 0.57 0.53 0.54 2,234,675 1,229,071 ### ### 0.0
2003-Jul-30 Wed 0.54 0.55 0.53 0.55 467,574 252,489 83.1 83.1 ###
2003-Jul-29 Tue 0.52 0.54 0.52 0.54 91.3 91.3 0.0
2003-Jul-28 Mon 0.5 0.53 0.5 0.53 ### ### 0.0
2003-Jul-25 Fri 0.51 0.51 ### 0.5 ### ### 0.0
2003-Jul-24 Thu 0.51 0.52 0.5 0.52 ### ### 0.0
2003-Jul-23 Wed 0.5 0.5 0.49 0.5 67.8 67.8 0.0
2003-Jul-22 Tue 0.5 0.5 0.5 0.5 16,144 8,072 75.9 75.9 0.0
2003-Jul-21 Mon 0.5 0.51 0.49 0.5 153,685 76,842 ### ### 0.0
2003-Jul-18 Fri 0.5 0.5 0.5 0.5 89,356 44,678 ### ### 0.0
2003-Jul-17 Thu 0.5 0.5 0.485 0.5 189,157 93,159 73.6 73.6 0.0
2003-Jul-16 Wed 0.485 0.5 0.485 0.5 396,257 195,156 ### ### 0.0
2003-Jul-15 Tue 0.475 0.485 0.475 0.485 86.0 86.0 0.0
2003-Jul-14 Mon ### 0.475 ### 0.47 ### ### ###
2003-Jul-11 Fri 0.445 ### 0.44 ### 91.9 91.9 0.0
2003-Jul-10 Thu 0.42 0.44 0.42 0.44 92.9 92.9 ###
2003-Jul-09 Wed ### 0.4 0.375 0.4 93.9 93.9 0.0
2003-Jul-08 Tue ### ### ### ### 538,056 0 ### ### 0.0
2003-Jul-07 Mon 0.43 0.43 ### ### 313,775 ### ### ### 0.0
2003-Jul-04 Fri 0.43 0.43 0.42 0.42 ### ### ###
2003-Jul-03 Thu ### ### 0.42 0.43 317,342 66,641 19.5 19.5 ###
2003-Jul-02 Wed 0.44 0.44 0.43 ### 18.6 18.6 0.0
2003-Jul-01 Tue 0.44 0.44 0.44 0.44 68.9 68.9 ###
2003-Jun-30 Mon 0.44 0.445 0.425 0.44 ### ### ###
2003-Jun-27 Fri 0.45 0.45 0.44 0.45 ### ### 0.0
2003-Jun-25 Wed 0.445 0.445 0.44 0.44 ### ### ###
2003-Jun-24 Tue 0.46 0.46 0.44 0.445 ### ### ###
2003-Jun-23 Mon 0.47 0.47 0.455 ### 197,744 91,456 ### ### 0.0
2003-Jun-20 Fri 0.455 0.47 0.45 0.47 ### ### ###
2003-Jun-19 Thu 0.455 0.47 0.45 0.45 ### ### 0.0
2003-Jun-18 Wed 0.455 0.48 0.455 0.46 ### ### 0.0
2003-Jun-17 Tue 0.46 0.46 0.455 0.46 119,178 54,523 73.2 73.2 0.0
2003-Jun-16 Mon 0.46 0.46 0.455 0.455 169,647 ### ### ### 0.0
2003-Jun-13 Fri 0.47 0.47 0.455 0.455 207,187 95,823 10.2 10.2 0.0
2003-Jun-12 Thu 0.475 0.475 0.46 0.47 ### ### ###
2003-Jun-11 Wed 0.455 0.48 0.455 0.47 147,550 68,979 90.6 90.6 ###
2003-Jun-10 Tue 0.49 0.49 0.455 0.455 4.2 4.2 0.0
2003-Jun-06 Fri 0.5 0.5 0.48 0.48 195,285 95,689 7.2 7.2 0.0
2003-Jun-05 Thu 0.5 0.5 0.5 0.5 205,975 102,987 ### ### 0.0
2003-Jun-04 Wed 0.485 0.49 0.485 0.49 304,750 ### ### ### ###
2003-Jun-03 Tue 0.51 0.51 0.49 0.49 ### ### ###
2003-Jun-02 Mon 0.51 0.51 0.51 0.51 74.4 74.4 ###
2003-May-30 Fri 0.53 0.53 0.52 0.52 16.1 16.1 0.0
2003-May-29 Thu 0.52 0.54 0.52 0.52 ### ### 0.0
2003-May-28 Wed 0.52 0.52 0.51 0.51 24,176 12,450 17.9 17.9 ###
2003-May-27 Tue 0.53 0.53 0.52 0.52 17.2 17.2 0.0
2003-May-26 Mon 0.53 0.53 0.53 0.53 70.7 70.7 0.0
2003-May-23 Fri 0.53 0.54 0.53 0.53 231,250 ### ### ### 0.0
2003-May-22 Thu 0.51 0.54 0.51 0.54 336,724 176,780 94.7 94.7 0.0
2003-May-21 Wed 0.51 0.51 0.5 0.5 15.2 15.2 0.0
2003-May-20 Tue 0.52 0.52 0.5 0.5 ### ### 0.0
2003-May-19 Mon 0.51 0.51 0.5 0.5 114,650 ### 15.0 15.0 0.0
2003-May-16 Fri 0.51 0.51 0.5 0.51 72.3 72.3 ###
2003-May-15 Thu 0.51 0.51 0.5 0.5 80,144 40,472 15.7 15.7 0.0
2003-May-14 Wed 0.5 0.5 0.5 0.5 ### ### 0.0
2003-May-13 Tue 0.5 0.5 0.5 0.5 56,550 28,275 ### ### 0.0
2003-May-12 Mon 0.52 0.52 0.5 0.5 7.1 7.1 0.0
2003-May-09 Fri 0.51 0.51 0.5 0.51 ### ### ###
2003-May-08 Thu 0.51 0.51 0.5 0.51 98,750 ### ### ### ###
2003-May-07 Wed 0.51 0.51 0.51 0.51 70.6 70.6 ###
2003-May-06 Tue 0.51 0.54 0.5 0.51 ### ### ###
2003-May-05 Mon 0.51 0.51 ### 0.5 169,250 43,158 16.3 16.3 0.0
2003-May-02 Fri 0.52 0.52 0.52 0.52 0 0.0
2003-May-01 Thu 0.54 0.54 0.52 0.52 207,750 ### ### ### 0.0
2003-Apr-30 Wed 0.55 0.55 0.54 0.54 335,371 182,777 ### ### 0.0
2003-Apr-29 Tue 0.5 0.54 0.5 0.54 801,871 416,972 96.8 96.8 0.0
2003-Apr-28 Mon 0.53 0.53 0.48 0.49 ### ### ###
2003-Apr-24 Thu 0.53 0.54 0.52 0.53 363,743 192,783 ### ### 0.0
2003-Apr-23 Wed 0.56 0.56 0.51 0.53 5.2 5.2 0.0
2003-Apr-22 Tue 0.58 0.58 0.57 0.57 14.1 14.1 ###
2003-Apr-17 Thu 0.58 0.58 0.55 0.58 ### ### ###
2003-Apr-16 Wed ### ### 0.59 0.59 50,380 ### 8.4 8.4 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 Next >>

Server processing from 2024-05-09 16:51:48 thru 2024-05-09 16:51:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000