(PEM) PERILYA LIMITED Daily Prices Page 20...


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
2002-Sep-11 Wed 0.8 0.8 0.78 0.78 ### ### 0.1
2002-Sep-10 Tue 0.82 0.82 0.8 0.8 158,540 ### ### ### 0.1
2002-Sep-09 Mon 0.84 0.84 0.8 0.81 10.0 10.0 0.1
2002-Sep-06 Fri 0.82 0.83 0.81 0.83 547,344 448,822 85.1 85.1 ###
2002-Sep-05 Thu 0.83 0.83 0.8 0.82 21.9 21.9 0.1
2002-Sep-04 Wed 0.86 0.86 0.81 0.83 468,676 391,344 10.4 10.4 ###
2002-Sep-03 Tue 0.82 0.89 0.81 0.87 1,280,276 ### ### ### 0.1
2002-Sep-02 Mon 0.8 0.8 0.8 0.8 0 0.1
2002-Aug-30 Fri 0.79 0.8 0.78 0.8 48,450 38,275 ### ### 0.1
2002-Aug-29 Thu 0.8 0.8 0.78 0.79 137,250 108,427 ### ### ###
2002-Aug-28 Wed 0.81 0.82 0.8 0.8 485,842 ### ### ### 0.1
2002-Aug-27 Tue 0.78 0.81 0.78 0.81 ### ### 0.1
2002-Aug-26 Mon 0.81 0.81 0.78 0.78 346,258 275,275 ### ### 0.1
2002-Aug-23 Fri 0.76 0.81 0.76 0.81 974,242 764,779 ### ### 0.1
2002-Aug-22 Thu 0.75 0.76 0.75 0.76 80.2 80.2 0.1
2002-Aug-21 Wed 0.71 0.75 0.71 0.74 92.8 92.8 0.1
2002-Aug-20 Tue 0.7 0.71 0.7 0.71 ### ### ###
2002-Aug-19 Mon 0.71 0.71 ### ### 351,846 ### ### ### 0.0
2002-Aug-16 Fri ### ### ### ### 146,052 0 88.2 88.2 0.0
2002-Aug-15 Thu ### ### ### ### ### ### 0.0
2002-Aug-14 Wed 0.7 0.7 ### ### ### ### 0.0
2002-Aug-13 Tue 0.71 0.71 ### 0.7 18.3 18.3 ###
2002-Aug-12 Mon 0.72 0.73 0.71 0.71 179,526 129,258 ### ### ###
2002-Aug-09 Fri 0.7 0.72 ### 0.71 427,229 ### ### ### ###
2002-Aug-08 Thu 0.7 0.7 ### ### 17.2 17.2 0.0
2002-Aug-07 Wed ### 0.7 ### 0.7 ### ### ###
2002-Aug-06 Tue ### ### ### ### 16.6 16.6 0.0
2002-Aug-05 Mon ### ### ### ### ### ### 0.0
2002-Aug-02 Fri ### ### ### ### 22.8 22.8 0.0
2002-Aug-01 Thu ### 0.7 ### 0.7 ### ### ###
2002-Jul-31 Wed ### ### ### ### ### ### 0.0
2002-Jul-30 Tue ### ### ### ### 71.7 71.7 0.0
2002-Jul-29 Mon ### ### ### ### 38,250 0 ### ### 0.0
2002-Jul-26 Fri ### ### ### ### 81.6 81.6 0.0
2002-Jul-25 Thu ### ### ### ### 144,356 0 87.6 87.6 0.0
2002-Jul-24 Wed ### ### ### ### 60,844 0 20.7 20.7 0.0
2002-Jul-23 Tue ### ### ### ### 77.4 77.4 0.0
2002-Jul-22 Mon ### ### ### ### 66.0 66.0 0.0
2002-Jul-19 Fri 0.71 0.71 0.7 0.7 ### ### ###
2002-Jul-18 Thu 0.7 0.7 0.7 0.7 29,250 20,475 ### ### ###
2002-Jul-17 Wed 0.75 0.75 0.7 0.7 199,821 144,870 5.4 5.4 ###
2002-Jul-16 Tue 0.76 0.76 0.74 0.75 ### ### ###
2002-Jul-15 Mon 0.76 0.76 0.73 0.73 ### ### 0.1
2002-Jul-12 Fri 0.77 0.77 0.74 0.74 ### ### 0.1
2002-Jul-11 Thu 0.78 0.79 0.78 0.79 ### ### ###
2002-Jul-10 Wed 0.78 0.79 0.78 0.79 ### ### ###
2002-Jul-09 Tue 0.79 0.8 0.78 0.78 104,170 ### 17.8 17.8 0.1
2002-Jul-08 Mon 0.76 0.8 0.76 0.79 177,258 ### ### ### ###
2002-Jul-05 Fri 0.75 0.77 0.75 0.76 78.7 78.7 0.1
2002-Jul-04 Thu 0.74 0.76 0.74 0.75 81.4 81.4 ###
2002-Jul-03 Wed 0.74 0.75 0.73 0.75 ### ### ###
2002-Jul-02 Tue 0.75 0.75 0.74 0.74 22.4 22.4 0.1
2002-Jul-01 Mon 0.75 0.75 0.74 0.74 ### ### 0.1
2002-Jun-28 Fri 0.75 0.75 0.74 0.74 ### ### 0.1
2002-Jun-27 Thu 0.74 0.75 0.74 0.74 68.1 68.1 0.1
2002-Jun-26 Wed 0.78 0.78 0.74 0.74 12.3 12.3 0.1
2002-Jun-25 Tue 0.76 0.78 0.75 0.77 ### ### 0.1
2002-Jun-24 Mon 0.76 0.78 0.74 0.77 80,725 61,351 ### ### 0.1
2002-Jun-21 Fri 0.75 0.78 0.75 0.76 138,751 106,144 ### ### 0.1
2002-Jun-20 Thu 0.75 0.75 0.72 0.75 73.2 73.2 ###
2002-Jun-19 Wed 0.75 0.75 0.74 0.74 25.3 25.3 0.1
2002-Jun-18 Tue 0.73 0.74 0.71 0.74 ### ### 0.1
2002-Jun-17 Mon 0.77 0.77 0.75 0.75 50,847 38,643 19.4 19.4 ###
2002-Jun-14 Fri 0.77 0.77 0.75 0.76 ### ### 0.1
2002-Jun-13 Thu 0.77 0.77 0.76 0.77 75.4 75.4 0.1
2002-Jun-12 Wed 0.77 0.78 0.75 0.76 54,121 ### ### ### 0.1
2002-Jun-11 Tue 0.77 0.77 0.76 0.77 ### ### 0.1
2002-Jun-07 Fri 0.75 0.77 0.73 0.76 289,848 217,386 ### ### 0.1
2002-Jun-06 Thu 0.79 0.79 0.76 0.76 ### ### 0.1
2002-Jun-05 Wed 0.83 0.84 0.79 0.79 219,882 ### 6.1 6.1 ###
2002-Jun-04 Tue 0.85 0.85 0.82 0.82 66,075 55,172 12.0 12.0 0.1
2002-Jun-03 Mon 0.87 0.87 0.84 0.84 48,455 41,429 ### ### ###
2002-May-31 Fri 0.87 0.87 0.84 0.87 92,229 78,855 68.2 68.2 0.1
2002-May-30 Thu 0.86 0.87 0.84 0.87 78.7 78.7 0.1
2002-May-29 Wed 0.86 0.86 0.83 0.85 3,334,143 2,817,350 23.6 23.6 ###
2002-May-28 Tue 0.87 0.88 0.85 0.86 25.3 25.3 ###
2002-May-27 Mon ### ### 0.86 0.89 355,051 152,671 ### ### ###
2002-May-24 Fri 0.83 ### 0.83 ### 97.5 97.5 0.0
2002-May-23 Thu 0.8 0.84 0.8 0.82 239,224 ### ### ### 0.1
2002-May-22 Wed 0.81 0.81 0.79 0.79 ### ### ###
2002-May-21 Tue 0.81 0.81 0.8 0.81 76.9 76.9 0.1
2002-May-20 Mon 0.8 0.82 0.79 0.81 152,245 122,557 ### ### 0.1
2002-May-17 Fri 0.82 0.82 0.8 0.8 25,250 20,452 12.0 12.0 0.1
2002-May-16 Thu 0.81 0.82 0.8 0.82 78.0 78.0 0.1
2002-May-15 Wed 0.82 0.82 0.8 0.8 160,385 ### ### ### 0.1
2002-May-14 Tue 0.8 0.83 0.8 0.83 ### ### ###
2002-May-13 Mon 0.84 0.84 0.8 0.8 92,822 ### ### ### 0.1
2002-May-10 Fri 0.84 0.84 0.81 0.84 162,976 134,455 ### ### ###
2002-May-09 Thu 0.84 0.84 0.83 0.84 79.1 79.1 ###
2002-May-08 Wed 0.8 0.83 0.8 0.83 ### ### ###
2002-May-07 Tue 0.77 0.79 0.76 0.79 ### ### ###
2002-May-06 Mon 0.81 0.81 0.75 0.78 221,425 ### 12.9 12.9 0.1
2002-May-03 Fri 0.82 0.82 0.8 0.81 ### ### 0.1
2002-May-02 Thu 0.86 0.86 0.82 0.84 226,522 190,278 18.2 18.2 ###
2002-May-01 Wed 0.87 0.87 0.85 0.86 26.7 26.7 ###
2002-Apr-30 Tue 0.87 0.87 0.86 0.87 142,350 ### 76.8 76.8 0.1
2002-Apr-29 Mon 0.86 0.86 0.83 0.86 ### ### ###
2002-Apr-26 Fri 0.88 ### 0.86 0.86 ### ### ###
2002-Apr-24 Wed ### ### 0.87 0.88 19.0 19.0 0.1
2002-Apr-23 Tue ### ### 0.89 ### 932,280 ### 19.5 19.5 0.0
2002-Apr-22 Mon 0.85 ### 0.85 ### 1,545,452 ### 96.1 96.1 0.0
2002-Apr-19 Fri 0.83 0.84 0.82 0.84 307,228 ### ### ### ###
2002-Apr-18 Thu 0.79 0.82 0.79 0.81 687,424 553,376 86.3 86.3 0.1
2002-Apr-17 Wed 0.76 0.78 0.75 0.78 ### ### 0.1
2002-Apr-16 Tue 0.75 0.77 0.75 0.76 ### ### 0.1
2002-Apr-15 Mon 0.76 0.77 0.74 0.75 21.7 21.7 ###
2002-Apr-12 Fri 0.79 0.79 0.76 0.76 ### ### 0.1
2002-Apr-11 Thu 0.8 0.8 0.78 0.8 268,672 212,250 ### ### 0.1
2002-Apr-10 Wed 0.79 0.79 0.78 0.78 23.3 23.3 0.1
2002-Apr-09 Tue 0.81 0.83 0.8 0.8 900,786 734,140 ### ### 0.1
2002-Apr-08 Mon 0.75 0.79 0.75 0.79 446,180 343,558 ### ### ###
2002-Apr-05 Fri 0.74 0.74 0.72 0.74 ### ### 0.1
2002-Apr-04 Thu 0.74 0.75 0.73 0.75 158,770 117,489 ### ### ###
2002-Apr-03 Wed 0.74 0.75 0.73 0.74 ### ### 0.1
2002-Apr-02 Tue 0.72 0.74 0.72 0.74 91.6 91.6 0.1
2002-Mar-28 Thu 0.76 0.76 0.73 0.73 373,350 278,145 8.1 8.1 0.1
2002-Mar-27 Wed 0.72 0.75 0.72 0.75 ### ### ###
2002-Mar-26 Tue 0.72 0.72 0.7 0.72 77.1 77.1 ###
2002-Mar-25 Mon 0.79 0.79 0.7 0.72 ### ### ###
2002-Mar-22 Fri 0.8 0.8 0.76 0.78 14.0 14.0 0.1
2002-Mar-21 Thu 0.76 0.76 0.74 0.74 849,782 ### 11.1 11.1 0.1
2002-Mar-20 Wed ### 0.74 ### 0.72 2,145,256 793,744 94.5 94.5 ###
2002-Mar-19 Tue ### ### ### ### 429,150 0 71.9 71.9 0.0
2002-Mar-18 Mon ### ### ### ### 660,457 0 ### ### 0.0
2002-Mar-15 Fri ### ### ### ### 14.2 14.2 0.0
2002-Mar-14 Thu ### 0.71 ### ### 2,058,050 ### 21.2 21.2 0.0
2002-Mar-13 Wed ### ### ### ### 94.0 94.0 0.0
2002-Mar-12 Tue ### ### ### ### 97.0 97.0 0.0
2002-Mar-11 Mon 0.58 ### 0.56 ### 90.7 90.7 0.0
2002-Mar-08 Fri ### 0.53 ### 0.53 96.2 96.2 0.0
2002-Mar-07 Thu 0.49 0.5 0.49 0.5 ### ### 0.0
2002-Mar-06 Wed 0.485 0.49 0.485 0.49 77.8 77.8 ###
2002-Mar-05 Tue 0.485 0.485 0.485 0.485 ### ### 0.0
2002-Mar-04 Mon 0.47 0.485 0.47 0.485 90.6 90.6 0.0
2002-Mar-01 Fri 0.47 0.47 0.46 ### ### ### 0.0
2002-Feb-28 Thu 0.47 0.485 0.47 0.485 90.4 90.4 0.0
2002-Feb-27 Wed 0.5 0.5 0.46 0.475 9.0 9.0 ###
2002-Feb-26 Tue 0.49 0.5 0.49 0.5 87.4 87.4 0.0
2002-Feb-25 Mon 0.49 0.49 0.49 0.49 74.1 74.1 ###
2002-Feb-22 Fri 0.47 0.47 0.47 0.47 ### ### ###
2002-Feb-21 Thu 0.475 0.475 0.47 0.47 25.3 25.3 ###
2002-Feb-20 Wed 0.48 0.48 0.46 ### 151,888 71,387 14.6 14.6 0.0
2002-Feb-19 Tue 0.485 ### 0.48 0.48 ### ### 0.0
2002-Feb-18 Mon 0.49 0.49 0.485 0.485 ### ### 0.0
2002-Feb-15 Fri ### ### 0.485 ### 106,688 25,871 ### ### 0.0
2002-Feb-14 Thu 0.49 0.5 0.485 0.5 73,549 36,222 84.6 84.6 0.0
2002-Feb-13 Wed 0.49 0.49 0.49 0.49 48,452 23,741 ### ### ###
2002-Feb-12 Tue 0.49 0.5 0.49 0.49 ### ### ###
2002-Feb-11 Mon 0.51 0.51 0.5 0.5 19.1 19.1 0.0
2002-Feb-08 Fri 0.53 0.53 0.51 0.52 16.7 16.7 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 14:30:00 thru 2024-05-09 14:30:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000