(PEM) PERILYA LIMITED Daily Prices Page 8...


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
2009-Oct-23 Fri 0.52 0.54 0.52 0.53 1,741,228 922,850 83.1 83.1 0.0
2009-Oct-22 Thu 0.485 ### 0.48 0.51 ### ### ###
2009-Oct-21 Wed 0.48 0.485 0.47 0.485 ### ### 0.0
2009-Oct-20 Tue 0.49 0.49 0.48 0.48 376,585 182,643 ### ### 0.0
2009-Oct-19 Mon 0.48 0.485 0.475 0.475 521,950 ### 31.9 31.9 ###
2009-Oct-16 Fri 0.48 0.49 0.48 0.48 339,221 164,522 ### ### 0.0
2009-Oct-15 Thu 0.49 0.49 0.48 0.485 633,270 ### 32.0 32.0 0.0
2009-Oct-14 Wed 0.475 ### 0.47 0.48 ### ### 0.0
2009-Oct-13 Tue ### ### 0.47 0.48 ### ### 0.0
2009-Oct-12 Mon 0.51 ### 0.485 0.485 ### ### 0.0
2009-Oct-09 Fri 0.49 ### 0.49 ### ### ### 0.0
2009-Oct-07 Wed 0.475 0.49 0.46 0.485 1,046,050 496,873 78.6 78.6 0.0
2009-Oct-06 Tue 0.47 0.475 0.46 ### 538,027 251,527 34.3 34.3 0.0
2009-Oct-05 Mon 0.46 0.47 0.46 0.47 209,241 ### ### ### ###
2009-Oct-02 Fri 0.47 0.48 ### 0.47 ### ### ###
2009-Oct-01 Thu 0.485 ### 0.48 0.485 903,526 216,846 70.3 70.3 0.0
2009-Sep-30 Wed ### 0.48 ### ### 502,444 120,586 68.2 68.2 0.0
2009-Sep-29 Tue 0.47 0.48 0.46 0.475 76.5 76.5 ###
2009-Sep-28 Mon 0.475 0.475 0.455 0.47 ### ### ###
2009-Sep-25 Fri ### ### 0.45 0.485 2,792,179 628,240 ### ### 0.0
2009-Sep-24 Thu 0.525 0.525 0.51 0.51 726,252 ### 16.9 16.9 ###
2009-Sep-23 Wed 0.52 ### ### 0.53 2,294,244 0 ### ### 0.0
2009-Sep-22 Tue 0.525 0.525 ### 0.52 1,136,847 298,422 ### ### 0.0
2009-Sep-21 Mon 0.54 0.54 0.51 ### 11.5 11.5 0.0
2009-Sep-18 Fri 0.55 0.56 0.525 0.54 4,842,974 ### ### ### 0.0
2009-Sep-17 Thu 0.525 0.55 0.52 0.525 ### ### 0.0
2009-Sep-16 Wed 0.49 0.51 0.48 0.51 1,835,524 908,584 87.4 87.4 ###
2009-Sep-15 Tue 0.485 0.49 0.48 0.49 797,441 386,758 76.0 76.0 ###
2009-Sep-14 Mon 0.5 0.5 0.475 0.485 1,376,328 670,959 ### ### 0.0
2009-Sep-11 Fri 0.48 0.5 0.475 ### 2,217,576 ### ### ### 0.0
2009-Sep-10 Thu ### 0.525 ### ### 2,626,578 689,476 19.6 19.6 0.0
2009-Sep-09 Wed 0.525 0.54 ### 0.5 3,393,477 ### ### ### 0.0
2009-Sep-08 Tue 0.48 0.53 0.48 0.51 6,447,743 ### 92.7 92.7 ###
2009-Sep-07 Mon 0.43 0.45 0.425 0.45 90.3 90.3 0.0
2009-Sep-04 Fri 0.41 0.43 0.41 ### 3,348,048 1,406,180 ### ### 0.0
2009-Sep-03 Thu 0.385 ### 0.375 ### ### ### 0.0
2009-Sep-02 Wed ### ### ### 0.385 ### ### 0.0
2009-Sep-01 Tue 0.4 ### ### ### 463,150 0 ### ### 0.0
2009-Aug-31 Mon 0.385 ### 0.375 ### 94.5 94.5 0.0
2009-Aug-28 Fri ### ### ### 0.385 ### ### 0.0
2009-Aug-27 Thu ### ### ### ### 393,428 0 83.7 83.7 0.0
2009-Aug-26 Wed ### ### ### ### 196,985 0 61.8 61.8 0.0
2009-Aug-25 Tue 0.4 0.4 ### ### 791,851 158,370 18.4 18.4 0.0
2009-Aug-24 Mon ### 0.4 0.385 0.385 503,656 197,684 24.9 24.9 0.0
2009-Aug-21 Fri 0.385 0.385 ### ### ### ### 0.0
2009-Aug-20 Thu 0.385 0.385 ### ### ### ### 0.0
2009-Aug-19 Wed 0.4 0.41 ### ### 1,663,846 341,088 ### ### 0.0
2009-Aug-18 Tue ### 0.4 ### ### ### ### 0.0
2009-Aug-17 Mon 0.42 0.42 ### ### ### ### 0.0
2009-Aug-14 Fri 0.42 0.425 ### 0.42 1,429,323 ### ### ### ###
2009-Aug-13 Thu 0.425 ### 0.42 0.43 1,218,524 ### ### ### ###
2009-Aug-12 Wed 0.42 0.425 0.41 0.42 411,478 ### 67.4 67.4 ###
2009-Aug-11 Tue 0.425 0.425 0.41 0.42 24.3 24.3 ###
2009-Aug-10 Mon 0.43 ### 0.41 0.41 752,784 154,320 ### ### ###
2009-Aug-07 Fri 0.42 0.425 0.41 0.42 ### ### ###
2009-Aug-06 Thu 0.43 0.445 0.42 0.42 ### ### ###
2009-Aug-05 Wed 0.45 0.455 0.42 0.42 990,174 ### ### ### ###
2009-Aug-04 Tue 0.455 0.47 0.44 0.46 ### ### 0.0
2009-Aug-03 Mon 0.42 0.44 0.42 0.44 88.7 88.7 ###
2009-Jul-31 Fri 0.425 0.43 0.42 0.425 65.1 65.1 ###
2009-Jul-30 Thu 0.42 0.425 ### ### 373,442 79,356 22.1 22.1 0.0
2009-Jul-29 Wed 0.425 0.43 0.42 0.43 454,685 193,241 74.3 74.3 ###
2009-Jul-28 Tue ### 0.445 0.425 0.425 ### ### ###
2009-Jul-27 Mon 0.42 0.43 0.42 0.42 353,943 150,425 ### ### ###
2009-Jul-24 Fri 0.43 0.445 ### ### ### ### 0.0
2009-Jul-23 Thu ### 0.42 ### ### ### ### 0.0
2009-Jul-22 Wed 0.385 0.385 0.375 0.375 16.3 16.3 ###
2009-Jul-21 Tue ### 0.4 ### ### 5.2 5.2 0.0
2009-Jul-20 Mon 0.385 ### ### ### 867,653 0 21.8 21.8 0.0
2009-Jul-17 Fri 0.41 0.41 ### ### 708,540 145,250 2.8 2.8 0.0
2009-Jul-16 Thu 0.355 ### 0.355 ### 97.3 97.3 0.0
2009-Jul-15 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Jul-14 Tue ### ### ### 0.325 633,128 0 76.1 76.1 ###
2009-Jul-13 Mon ### ### ### ### ### ### 0.0
2009-Jul-10 Fri ### ### 0.325 ### 208,240 ### ### ### 0.0
2009-Jul-09 Thu 0.325 ### ### 0.325 66.8 66.8 ###
2009-Jul-08 Wed 0.325 ### ### ### ### ### 0.0
2009-Jul-07 Tue 0.345 ### 0.325 ### 571,040 ### 84.1 84.1 0.0
2009-Jul-06 Mon ### ### ### ### 328,489 0 12.5 12.5 0.0
2009-Jul-03 Fri ### ### ### ### ### ### 0.0
2009-Jul-02 Thu 0.375 ### ### 0.375 234,255 0 ### ### ###
2009-Jul-01 Wed ### ### ### ### 85.2 85.2 0.0
2009-Jun-30 Tue ### ### ### 0.355 650,174 0 20.2 20.2 0.0
2009-Jun-29 Mon 0.375 0.375 ### 0.355 ### ### 0.0
2009-Jun-26 Fri ### 0.41 ### ### ### ### 0.0
2009-Jun-25 Thu ### 0.4 ### ### ### ### 0.0
2009-Jun-24 Wed ### 0.355 ### 0.345 2,010,284 356,825 ### ### 0.0
2009-Jun-23 Tue ### ### ### ### ### ### 0.0
2009-Jun-22 Mon 0.41 ### 0.375 0.385 1,130,379 211,946 9.2 9.2 0.0
2009-Jun-19 Fri 0.44 0.45 0.41 0.41 ### ### ###
2009-Jun-18 Thu 0.42 0.445 ### ### ### ### 0.0
2009-Jun-17 Wed 0.425 0.43 0.41 0.425 508,521 213,578 76.4 76.4 ###
2009-Jun-16 Tue 0.425 ### 0.41 0.43 ### ### ###
2009-Jun-15 Mon 0.455 0.47 0.45 0.46 ### ### 0.0
2009-Jun-12 Fri 0.44 0.46 0.44 0.46 2,132,389 959,575 ### ### 0.0
2009-Jun-11 Thu 0.425 ### 0.42 0.425 349,871 73,472 ### ### ###
2009-Jun-10 Wed 0.42 ### ### 0.425 969,583 0 72.9 72.9 ###
2009-Jun-09 Tue 0.445 0.445 0.4 ### 1,513,455 ### 4.0 4.0 0.0
2009-Jun-05 Fri ### 0.47 ### 0.44 1,471,654 ### ### ### ###
2009-Jun-04 Thu 0.47 0.47 0.445 0.445 1,159,183 530,326 7.9 7.9 ###
2009-Jun-03 Wed 0.48 ### 0.48 0.49 ### ### ###
2009-Jun-02 Tue 0.46 0.52 0.46 0.48 4,897,956 ### ### ### 0.0
2009-Jun-01 Mon 0.455 0.46 0.45 0.455 1,458,542 ### 61.6 61.6 0.0
2009-May-29 Fri 0.45 0.45 0.42 0.445 500,648 217,781 24.7 24.7 ###
2009-May-28 Thu 0.44 0.44 ### ### 532,788 ### ### ### 0.0
2009-May-27 Wed 0.46 0.47 0.43 ### 602,273 271,022 7.4 7.4 0.0
2009-May-26 Tue 0.45 ### 0.445 0.455 614,646 136,758 74.9 74.9 0.0
2009-May-25 Mon 0.42 0.45 0.42 0.44 91.1 91.1 ###
2009-May-22 Fri 0.41 ### 0.4 0.41 72.4 72.4 ###
2009-May-21 Thu 0.42 0.425 0.41 0.425 76.1 76.1 ###
2009-May-20 Wed 0.425 0.425 0.41 0.425 74.2 74.2 ###
2009-May-19 Tue ### 0.4 ### 0.4 95.7 95.7 0.0
2009-May-18 Mon ### ### ### ### ### ### 0.0
2009-May-15 Fri ### 0.385 ### ### 27.4 27.4 0.0
2009-May-14 Thu ### ### ### ### ### ### 0.0
2009-May-13 Wed ### ### ### ### 2,520,271 0 70.4 70.4 0.0
2009-May-12 Tue 0.44 0.44 0.42 0.425 18.7 18.7 ###
2009-May-11 Mon 0.455 0.455 ### 0.45 32.7 32.7 0.0
2009-May-08 Fri 0.42 0.45 0.41 0.445 1,887,074 811,441 ### ### ###
2009-May-07 Thu 0.455 0.47 0.44 0.45 24.0 24.0 0.0
2009-May-06 Wed ### 0.43 ### ### ### ### 0.0
2009-May-05 Tue 0.46 0.49 0.385 0.44 12.2 12.2 ###
2009-May-04 Mon ### 0.43 ### 0.43 98.2 98.2 ###
2009-May-01 Fri ### ### ### ### ### ### 0.0
2009-Apr-30 Thu 0.28 ### 0.27 ### 98.5 98.5 0.0
2009-Apr-29 Wed 0.24 0.26 0.23 0.255 1,103,542 ### 92.1 92.1 0.0
2009-Apr-28 Tue 0.225 0.24 0.225 0.225 846,322 ### 70.1 70.1 ###
2009-Apr-27 Mon ### ### 0.225 0.225 1,117,382 ### ### ### ###
2009-Apr-24 Fri 0.24 0.25 0.225 0.23 ### ### ###
2009-Apr-23 Thu 0.24 0.24 0.22 ### ### ### 0.0
2009-Apr-22 Wed 0.25 0.26 0.245 0.245 850,325 ### ### ### 0.0
2009-Apr-21 Tue 0.26 0.26 ### 0.24 1,291,782 ### 5.6 5.6 0.0
2009-Apr-20 Mon ### 0.325 0.27 0.28 3.0 3.0 ###
2009-Apr-17 Fri ### ### 0.29 ### 1,899,885 275,483 27.0 27.0 0.0
2009-Apr-16 Thu ### ### ### ### 20.4 20.4 0.0
2009-Apr-15 Wed 0.275 ### ### ### 5,736,574 0 92.4 92.4 0.0
2009-Apr-14 Tue ### 0.29 ### 0.275 3,742,550 ### ### ### ###
2009-Apr-09 Thu 0.185 ### ### ### 1,790,879 0 ### ### 0.0
2009-Apr-08 Wed ### ### ### 0.185 88.8 88.8 ###
2009-Apr-07 Tue 0.175 ### ### ### ### ### 0.0
2009-Apr-06 Mon 0.155 0.185 0.155 ### 2,136,383 363,185 ### ### 0.0
2009-Apr-03 Fri 0.155 ### 0.155 ### 480,041 ### 82.8 82.8 0.0
2009-Apr-02 Thu 0.145 ### 0.145 ### ### ### 0.0
2009-Apr-01 Wed 0.145 ### 0.145 0.145 70.0 70.0 ###
2009-Mar-31 Tue 0.145 ### 0.145 0.145 ### ### ###
2009-Mar-30 Mon ### ### ### 0.145 2,606,745 0 4.3 4.3 ###
2009-Mar-27 Fri 0.155 ### 0.155 0.155 ### ### ###
2009-Mar-26 Thu 0.155 0.155 ### ### 13.6 13.6 0.0
2009-Mar-25 Wed 0.155 0.155 0.145 0.145 ### ### ###
2009-Mar-24 Tue ### ### ### ### 512,489 0 72.3 72.3 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 2024-05-10 00:07:56 thru 2024-05-10 00:07:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000