(PEM) PERILYA LIMITED Daily Prices Page 3...


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 .. Thursday 9th 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
2012-Oct-15 Mon ### ### ### ### ### ### 0.0
2012-Oct-12 Fri ### ### ### ### 88.7 88.7 0.0
2012-Oct-11 Thu ### ### ### ### 7.9 7.9 0.0
2012-Oct-10 Wed 0.345 0.345 ### ### ### ### 0.0
2012-Oct-09 Tue ### 0.355 ### ### 1,071,623 ### 80.5 80.5 0.0
2012-Oct-08 Mon 0.355 ### 0.355 ### 84.3 84.3 0.0
2012-Oct-05 Fri ### ### 0.355 0.355 66,645 11,829 16.0 16.0 0.0
2012-Oct-04 Thu ### ### ### ### 482,457 0 11.1 11.1 0.0
2012-Oct-03 Wed ### ### ### ### 505,183 0 ### ### 0.0
2012-Oct-02 Tue ### ### ### ### 234,920 0 ### ### 0.0
2012-Oct-01 Mon ### 0.325 ### 0.325 57,243 ### ### ### ###
2012-Sep-28 Fri ### 0.325 ### ### 153,944 ### 66.2 66.2 0.0
2012-Sep-27 Thu ### ### ### ### ### ### 0.0
2012-Sep-26 Wed ### ### ### ### ### ### 0.0
2012-Sep-25 Tue 0.375 0.375 ### ### 2,981,254 558,985 3.9 3.9 0.0
2012-Sep-24 Mon ### ### ### 0.375 553,054 0 24.9 24.9 ###
2012-Sep-21 Fri ### ### ### ### 2,045,457 0 ### ### 0.0
2012-Sep-20 Thu ### ### ### 0.355 ### ### 0.0
2012-Sep-19 Wed ### ### ### ### 90.7 90.7 0.0
2012-Sep-18 Tue ### 0.325 ### 0.325 ### ### ###
2012-Sep-17 Mon ### ### ### ### 11.2 11.2 0.0
2012-Sep-14 Fri ### ### ### ### 2,156,171 0 92.6 92.6 0.0
2012-Sep-13 Thu 0.26 ### 0.26 0.285 96.9 96.9 ###
2012-Sep-12 Wed 0.25 ### 0.245 0.26 89.9 89.9 0.0
2012-Sep-11 Tue 0.25 0.255 0.24 0.25 ### ### 0.0
2012-Sep-10 Mon 0.24 0.245 0.24 0.245 83.1 83.1 0.0
2012-Sep-07 Fri 0.23 0.24 0.225 ### 83.2 83.2 0.0
2012-Sep-06 Thu ### ### 0.225 0.225 233,328 26,249 ### ### ###
2012-Sep-05 Wed ### ### 0.22 0.225 420,158 ### ### ### ###
2012-Sep-04 Tue 0.25 0.25 ### ### ### ### 0.0
2012-Sep-03 Mon 0.255 0.255 0.245 0.25 7,019,086 1,754,771 ### ### 0.0
2012-Aug-31 Fri 0.25 0.27 0.25 ### ### ### 0.0
2012-Aug-30 Thu 0.25 0.26 0.245 0.26 303,752 ### 95.3 95.3 0.0
2012-Aug-29 Wed 0.25 0.26 0.245 0.245 18.8 18.8 0.0
2012-Aug-28 Tue 0.28 0.28 0.245 0.255 ### ### 0.0
2012-Aug-27 Mon 0.27 0.275 0.27 0.27 247,326 ### ### ### ###
2012-Aug-24 Fri 0.255 0.27 0.25 0.27 350,954 91,248 95.1 95.1 ###
2012-Aug-23 Thu 0.255 0.28 0.255 ### 88.1 88.1 0.0
2012-Aug-22 Wed 0.25 0.255 0.25 0.255 ### ### 0.0
2012-Aug-21 Tue 0.24 0.255 0.24 0.255 352,248 87,181 ### ### 0.0
2012-Aug-20 Mon 0.245 0.25 0.24 0.25 84.4 84.4 0.0
2012-Aug-17 Fri 0.25 0.25 0.24 0.24 160,780 ### ### ### 0.0
2012-Aug-16 Thu 0.25 0.25 ### 0.25 152,458 19,057 ### ### 0.0
2012-Aug-15 Wed ### 0.245 0.23 0.24 ### ### 0.0
2012-Aug-14 Tue 0.245 0.245 0.22 0.225 2.2 2.2 ###
2012-Aug-13 Mon 0.25 0.255 0.23 ### 527,926 128,022 4.2 4.2 0.0
2012-Aug-10 Fri 0.25 0.25 0.24 0.24 7.6 7.6 0.0
2012-Aug-09 Thu 0.245 ### 0.24 0.25 355,684 42,682 83.1 83.1 0.0
2012-Aug-08 Wed 0.25 0.25 0.24 0.245 12.4 12.4 0.0
2012-Aug-07 Tue ### 0.245 ### 0.24 86.0 86.0 0.0
2012-Aug-06 Mon 0.24 0.245 ### ### 35,575 4,357 14.7 14.7 0.0
2012-Aug-03 Fri ### 0.24 0.23 0.23 206,358 ### 14.1 14.1 ###
2012-Aug-02 Thu 0.24 0.24 0.225 0.23 7.9 7.9 ###
2012-Aug-01 Wed 0.25 0.252 0.24 0.24 ### ### 0.0
2012-Jul-30 Mon ### ### 0.255 ### 403,577 51,456 72.5 72.5 0.0
2012-Jul-27 Fri 0.25 0.26 0.25 0.26 271,527 ### 91.3 91.3 0.0
2012-Jul-26 Thu 0.245 0.25 0.24 0.25 190,221 ### 85.7 85.7 0.0
2012-Jul-25 Wed ### 0.25 ### 0.245 391,744 ### 92.4 92.4 0.0
2012-Jul-24 Tue 0.24 0.24 0.24 0.24 75.6 75.6 0.0
2012-Jul-23 Mon 0.245 0.245 0.24 0.24 169,379 41,074 25.1 25.1 0.0
2012-Jul-20 Fri 0.24 0.255 ### 0.24 867,784 110,642 ### ### 0.0
2012-Jul-19 Thu 0.25 0.25 0.225 ### 924,123 219,479 ### ### 0.0
2012-Jul-18 Wed 0.255 0.255 0.25 0.25 ### ### 0.0
2012-Jul-17 Tue 0.255 ### 0.25 0.25 ### ### 0.0
2012-Jul-13 Fri 0.26 ### 0.255 0.255 388,951 ### ### ### 0.0
2012-Jul-12 Thu 0.27 0.27 ### ### 462,341 ### ### ### 0.0
2012-Jul-11 Wed 0.275 0.275 0.27 0.27 315,845 ### ### ### ###
2012-Jul-10 Tue 0.28 0.28 0.275 0.275 23.0 23.0 ###
2012-Jul-09 Mon 0.28 0.28 0.275 0.275 ### ### ###
2012-Jul-06 Fri 0.28 0.285 0.275 0.28 ### ### ###
2012-Jul-05 Thu 0.28 0.29 0.275 0.29 91.9 91.9 ###
2012-Jul-04 Wed 0.275 0.285 0.27 0.28 451,356 125,251 ### ### ###
2012-Jul-03 Tue 0.27 0.275 0.27 0.275 12,645 3,445 ### ### ###
2012-Jul-02 Mon 0.27 0.275 0.27 0.27 72.9 72.9 ###
2012-Jun-29 Fri 0.255 ### 0.25 0.255 ### ### 0.0
2012-Jun-28 Thu 0.26 0.26 0.25 0.25 12.8 12.8 0.0
2012-Jun-27 Wed 0.255 0.26 0.25 0.26 324,288 ### ### ### 0.0
2012-Jun-26 Tue ### 0.27 0.255 0.26 671,672 ### 22.7 22.7 0.0
2012-Jun-25 Mon 0.27 0.27 0.26 0.26 ### ### 0.0
2012-Jun-22 Fri 0.27 0.27 ### ### 502,489 ### ### ### 0.0
2012-Jun-21 Thu 0.29 0.29 0.275 0.275 680,352 ### 7.7 7.7 ###
2012-Jun-20 Wed 0.29 ### 0.287 0.29 488,048 ### 76.4 76.4 ###
2012-Jun-19 Tue 0.29 ### 0.29 0.29 74.0 74.0 ###
2012-Jun-18 Mon ### ### 0.29 ### 208,249 ### ### ### 0.0
2012-Jun-15 Fri 0.29 ### 0.29 ### 852,059 123,548 95.3 95.3 0.0
2012-Jun-14 Thu 0.28 0.29 0.275 0.29 477,553 ### 93.2 93.2 ###
2012-Jun-13 Wed 0.28 0.285 0.28 0.285 ### ### ###
2012-Jun-12 Tue ### ### 0.28 0.285 147,154 ### ### ### ###
2012-Jun-08 Fri ### ### 0.28 0.28 380,222 ### 5.2 5.2 ###
2012-Jun-07 Thu 0.29 ### 0.29 ### 742,775 ### ### ### 0.0
2012-Jun-06 Wed 0.28 0.287 0.28 0.285 536,472 152,089 80.4 80.4 ###
2012-Jun-05 Tue 0.285 0.285 0.28 0.285 176,359 49,821 67.5 67.5 ###
2012-Jun-04 Mon ### ### 0.285 0.285 11.6 11.6 ###
2012-Jun-01 Fri ### ### ### ### 34,479 0 ### ### 0.0
2012-May-31 Thu ### ### ### ### ### ### 0.0
2012-May-30 Wed ### ### ### ### 4.6 4.6 0.0
2012-May-29 Tue ### ### ### ### ### ### 0.0
2012-May-28 Mon ### ### ### ### 109,128 0 ### ### 0.0
2012-May-25 Fri ### ### ### ### 74.8 74.8 0.0
2012-May-24 Thu ### ### ### ### 124,671 0 76.8 76.8 0.0
2012-May-23 Wed ### ### ### ### 73,941 0 24.9 24.9 0.0
2012-May-22 Tue ### ### ### ### 235,643 0 ### ### 0.0
2012-May-21 Mon ### ### ### ### 12.6 12.6 0.0
2012-May-18 Fri ### ### ### ### 19.9 19.9 0.0
2012-May-17 Thu ### ### 0.325 0.325 254,573 ### ### ### ###
2012-May-16 Wed ### 0.345 ### ### 26.5 26.5 0.0
2012-May-15 Tue 0.355 0.355 ### ### ### ### 0.0
2012-May-14 Mon ### ### 0.355 0.355 ### ### 0.0
2012-May-11 Fri ### ### ### ### 42,483 0 ### ### 0.0
2012-May-10 Thu ### 0.375 ### ### 278,573 ### 77.4 77.4 0.0
2012-May-09 Wed 0.375 0.375 ### 0.375 477,023 89,441 ### ### ###
2012-May-08 Tue 0.375 0.385 0.375 0.385 88.3 88.3 0.0
2012-May-07 Mon ### ### ### 0.375 381,952 0 ### ### ###
2012-May-04 Fri ### ### ### ### 17.9 17.9 0.0
2012-May-03 Thu 0.4 0.4 ### ### 193,920 38,784 23.5 23.5 0.0
2012-May-02 Wed ### 0.41 ### 0.41 94.7 94.7 ###
2012-May-01 Tue ### ### 0.385 0.385 291,425 ### ### ### 0.0
2012-Apr-30 Mon 0.385 ### ### ### 149,924 0 ### ### 0.0
2012-Apr-27 Fri ### 0.4 ### ### 199,775 39,955 10.0 10.0 0.0
2012-Apr-26 Thu ### ### ### ### 90.8 90.8 0.0
2012-Apr-24 Tue 0.375 0.375 ### 0.375 244,242 ### ### ### ###
2012-Apr-23 Mon 0.385 ### ### ### 137,871 0 24.4 24.4 0.0
2012-Apr-20 Fri ### ### 0.385 0.385 118,422 ### 19.3 19.3 0.0
2012-Apr-19 Thu ### 0.41 0.385 0.385 220,545 ### ### ### 0.0
2012-Apr-18 Wed 0.385 0.4 0.385 0.4 195,189 ### 91.7 91.7 0.0
2012-Apr-17 Tue 0.385 ### 0.375 ### 178,623 ### ### ### 0.0
2012-Apr-16 Mon ### ### 0.375 0.385 109,376 ### 84.4 84.4 0.0
2012-Apr-13 Fri 0.4 ### 0.385 ### 227,948 43,879 ### ### 0.0
2012-Apr-12 Thu 0.385 0.385 ### 0.375 218,883 ### 11.5 11.5 ###
2012-Apr-11 Wed 0.41 0.41 ### ### ### ### 0.0
2012-Apr-10 Tue ### 0.42 0.41 0.41 24.9 24.9 ###
2012-Apr-05 Thu 0.43 ### 0.41 0.41 492,056 100,871 5.0 5.0 ###
2012-Apr-04 Wed 0.43 0.44 0.43 ### 242,248 105,377 ### ### 0.0
2012-Apr-03 Tue 0.43 0.445 0.43 0.44 88.2 88.2 ###
2012-Apr-02 Mon 0.44 0.445 0.43 0.44 486,484 ### ### ### ###
2012-Mar-30 Fri 0.43 0.45 0.43 0.45 92.2 92.2 0.0
2012-Mar-29 Thu 0.445 0.445 0.43 0.44 25.5 25.5 ###
2012-Mar-28 Wed ### 0.445 0.43 0.445 277,057 ### 85.4 85.4 ###
2012-Mar-27 Tue 0.425 0.44 0.425 0.44 90.9 90.9 ###
2012-Mar-26 Mon 0.425 0.43 0.42 0.43 139,276 ### ### ### ###
2012-Mar-23 Fri 0.425 0.43 0.41 ### 275,284 ### 11.7 11.7 0.0
2012-Mar-22 Thu ### 0.44 0.425 0.425 3,723,486 ### ### ### ###
2012-Mar-21 Wed 0.43 0.445 0.43 0.44 154,044 ### ### ### ###
2012-Mar-20 Tue ### 0.44 ### ### ### ### 0.0
2012-Mar-19 Mon 0.445 0.45 0.44 0.44 589,055 262,129 ### ### ###
2012-Mar-16 Fri 0.43 0.445 0.425 ### ### ### 0.0
2012-Mar-15 Thu 0.41 0.43 0.41 0.43 96.1 96.1 ###
2012-Mar-14 Wed 0.41 0.425 0.41 0.425 426,255 ### 90.3 90.3 ###
2012-Mar-13 Tue ### 0.42 ### ### ### ### 0.0
2012-Mar-12 Mon 0.41 0.43 ### 0.42 214,050 46,020 88.6 88.6 ###


<< 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 2024-05-10 04:30:21 thru 2024-05-10 04:30:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000