Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-Apr-18 07:24:47 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(PEP) PEPPER RESIDENTIAL SECURITIES TRUST NO. 39 Daily Prices...

     Prev Section TOC    Company Info for PEP    Limits Next Section


Company Details for (PEP) PEPPER RESIDENTIAL SECURITIES TRUST NO. 39

Listing Code PEP
Listing Name PEPPER RESIDENTIAL SECURITIES TRUST NO. 39
GICS Sector Not Applic
ISIN Name PEPLIN LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PEP1


Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for PEP .. Tuesday 21st November 2017

PEP 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 0.275 1 0.4
MAX 3.84 10,175,843 99.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for PEP    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 Next >>


End of day Prices (full format),

150 Days for (PEP) PEPPER RESIDENTIAL SECURITIES TRUST NO. 39
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Dec-05 Tue ### ### ### ### 0 0.0
2017-Dec-04 Mon ### ### ### ### 0 0.0
2017-Dec-01 Fri ### ### ### ### 0 0.0
2017-Nov-30 Thu ### ### ### ### 0 0.0
2017-Nov-29 Wed ### ### ### ### 0 0.0
2017-Nov-28 Tue ### ### ### ### 0 0.0
2017-Nov-27 Mon ### ### ### ### 0 0.0
2017-Nov-24 Fri ### ### ### ### 0 0.0
2017-Nov-23 Thu ### ### ### ### 0 0.0
2017-Nov-22 Wed ### ### ### ### 0 0.0
2017-Nov-21 Tue ### 3.7 ### ### 70,140 129,759 66.7 66.7 0.0
2017-Nov-20 Mon ### ### 3.675 ### 577,388 1,060,950 70.7 70.7 0.0
2017-Nov-17 Fri ### ### ### ### 315,953 0 ### ### 0.0
2017-Nov-16 Thu ### ### ### ### ### ### 0.0
2017-Nov-15 Wed ### ### ### ### ### ### 0.0
2017-Nov-14 Tue ### ### ### ### 75.4 75.4 0.0
2017-Nov-13 Mon ### ### ### ### 70.1 70.1 0.0
2017-Nov-10 Fri ### ### ### ### 256,856 0 ### ### 0.0
2017-Nov-09 Thu ### 3.675 ### ### ### ### 0.0
2017-Nov-08 Wed ### ### ### ### 178,678 0 69.9 69.9 0.0
2017-Nov-07 Tue ### ### ### ### 270,181 0 61.5 61.5 0.0
2017-Nov-06 Mon 3.675 ### ### ### 68.6 68.6 0.0
2017-Nov-03 Fri ### 3.675 ### ### 890,741 ### ### ### 0.0
2017-Nov-02 Thu ### ### ### ### 176,088 0 37.3 37.3 0.0
2017-Nov-01 Wed ### 3.675 ### ### 64.7 64.7 0.0
2017-Oct-31 Tue ### 3.675 ### ### 85,054 156,286 ### ### 0.0
2017-Oct-30 Mon ### ### ### ### 72.8 72.8 0.0
2017-Oct-27 Fri ### ### ### ### 84,176 0 ### ### 0.0
2017-Oct-26 Thu ### ### ### ### 57,247 0 29.4 29.4 0.0
2017-Oct-25 Wed ### 3.675 ### ### 33.1 33.1 0.0
2017-Oct-24 Tue ### ### ### ### 1,453,478 0 27.9 27.9 0.0
2017-Oct-23 Mon ### ### ### ### ### ### 0.0
2017-Oct-20 Fri ### 3.675 ### ### 64.8 64.8 0.0
2017-Oct-19 Thu ### ### ### ### ### ### 0.0
2017-Oct-18 Wed ### ### ### ### 72,379 0 69.7 69.7 0.0
2017-Oct-17 Tue ### ### ### ### ### ### 0.0
2017-Oct-16 Mon ### 3.675 ### ### ### ### 0.0
2017-Oct-13 Fri ### ### ### ### 65.3 65.3 0.0
2017-Oct-12 Thu ### ### ### ### ### ### 0.0
2017-Oct-11 Wed ### ### ### ### 269,627 0 ### ### 0.0
2017-Oct-10 Tue ### ### ### ### 114,274 0 ### ### 0.0
2017-Oct-09 Mon ### ### ### ### 93,377 0 ### ### 0.0
2017-Oct-06 Fri ### ### ### ### 48,570 0 65.6 65.6 0.0
2017-Oct-05 Thu ### ### ### ### 120,355 0 65.9 65.9 0.0
2017-Oct-04 Wed ### ### ### ### 73.1 73.1 0.0
2017-Oct-03 Tue ### ### ### ### 9,679 0 32.5 32.5 0.0
2017-Oct-02 Mon ### ### ### ### 65.2 65.2 0.0
2017-Sep-29 Fri ### ### ### ### 70,781 0 ### ### 0.0
2017-Sep-28 Thu ### ### ### ### 67.2 67.2 0.0
2017-Sep-27 Wed ### ### ### ### ### ### 0.0
2017-Sep-26 Tue ### ### ### ### 47,944 0 ### ### 0.0
2017-Sep-25 Mon ### ### ### ### 50,341 0 ### ### 0.0
2017-Sep-22 Fri 3.5 3.52 3.5 3.5 69.9 69.9 0.3
2017-Sep-21 Thu 3.5 3.5 3.49 3.49 42.0 42.0 ###
2017-Sep-20 Wed 3.48 3.5 3.48 3.49 107,072 373,681 ### ### ###
2017-Sep-19 Tue 3.48 3.5 3.47 3.49 38,350 133,649 ### ### ###
2017-Sep-18 Mon 3.45 3.5 3.45 3.48 ### ### 0.2
2017-Sep-15 Fri 3.45 3.47 3.43 3.45 72,046 248,558 ### ### ###
2017-Sep-14 Thu 3.46 3.48 3.44 3.46 71.7 71.7 0.2
2017-Sep-13 Wed 3.42 3.48 3.42 3.48 69,252 ### 83.1 83.1 0.2
2017-Sep-12 Tue 3.43 3.48 3.4 3.45 5,720 19,676 ### ### ###
2017-Sep-11 Mon 3.51 3.54 3.46 3.51 68.9 68.9 ###
2017-Sep-08 Fri 3.52 3.56 3.5 3.54 ### ### 0.3
2017-Sep-07 Thu 3.57 3.57 3.51 3.53 ### ### 0.3
2017-Sep-06 Wed 3.53 3.57 3.5 3.57 38,880 137,440 77.8 77.8 0.3
2017-Sep-05 Tue 3.54 3.56 3.53 3.53 ### ### 0.3
2017-Sep-04 Mon 3.56 3.57 3.54 3.55 26,740 ### ### ### ###
2017-Sep-01 Fri 3.57 3.58 3.56 3.56 29.9 29.9 0.3
2017-Aug-31 Thu 3.57 3.58 3.57 3.57 63.5 63.5 0.3
2017-Aug-30 Wed 3.58 3.59 3.57 3.57 81,242 290,846 ### ### 0.3
2017-Aug-29 Tue ### ### 3.57 3.58 30.5 30.5 0.3
2017-Aug-28 Mon ### ### 3.57 3.58 155,641 ### 31.6 31.6 0.3
2017-Aug-25 Fri 3.59 ### 3.57 ### 3,222,427 ### ### ### 0.0
2017-Aug-24 Thu ### ### 3.57 3.57 ### ### 0.3
2017-Aug-23 Wed ### ### ### ### ### ### 0.0
2017-Aug-22 Tue ### 3.79 3.57 ### 58,822 ### ### ### 0.0
2017-Aug-21 Mon 3.58 ### 3.56 3.56 484,651 862,678 30.3 30.3 0.3
2017-Aug-18 Fri 3.56 3.57 3.56 3.57 ### ### 0.3
2017-Aug-17 Thu 3.55 3.56 3.55 3.56 1,513,584 ### ### ### 0.3
2017-Aug-16 Wed 3.56 3.57 3.55 3.57 70.4 70.4 0.3
2017-Aug-15 Tue 3.54 3.55 3.53 3.54 68.9 68.9 0.3
2017-Aug-14 Mon 3.54 3.545 3.54 3.54 ### ### 0.3
2017-Aug-11 Fri 3.54 3.58 3.53 3.54 ### ### 0.3
2017-Aug-10 Thu 3.58 3.58 3.53 3.53 121,350 ### ### ### 0.3
2017-Aug-09 Wed 3.48 3.48 3.43 3.43 18.8 18.8 0.2
2017-Aug-08 Tue 3.49 3.49 3.48 3.48 8,446 ### 40.4 40.4 0.2
2017-Aug-07 Mon 3.5 3.5 3.5 3.5 0 0.3
2017-Aug-04 Fri 3.48 3.51 3.48 3.5 ### ### 0.3
2017-Aug-03 Thu 3.49 3.53 3.49 3.49 12,882 ### 66.3 66.3 ###
2017-Aug-02 Wed 3.53 3.54 3.49 3.49 22.5 22.5 ###
2017-Aug-01 Tue 3.49 3.54 3.47 3.54 12,174 ### 82.1 82.1 0.3
2017-Jul-31 Mon 3.49 3.55 3.48 3.49 5,757 ### ### ### ###
2017-Jul-28 Fri 3.5 3.51 3.47 3.47 29.5 29.5 0.2
2017-Jul-27 Thu 3.53 3.53 3.48 3.5 ### ### 0.3
2017-Jul-26 Wed 3.56 3.59 3.54 3.55 6,172 ### 28.8 28.8 ###
2017-Jul-25 Tue 3.58 3.59 3.55 3.58 67.7 67.7 0.3
2017-Jul-24 Mon 3.58 3.58 3.58 3.58 72.7 72.7 0.3
2017-Jul-21 Fri 3.54 3.58 3.54 3.58 27,575 ### 80.1 80.1 0.3
2017-Jul-20 Thu 3.52 3.53 ### 3.53 ### ### 0.3
2017-Jul-19 Wed 3.5 3.52 3.45 3.51 44,541 155,225 75.1 75.1 ###
2017-Jul-18 Tue 3.48 3.5 3.46 3.46 37.8 37.8 0.2
2017-Jul-17 Mon 3.47 3.51 3.47 3.51 82.8 82.8 ###
2017-Jul-14 Fri 3.45 3.52 3.45 3.49 81.7 81.7 ###
2017-Jul-13 Thu 3.47 3.49 3.45 3.49 21,044 73,022 73.2 73.2 ###
2017-Jul-12 Wed 3.47 3.48 3.46 3.48 79.1 79.1 0.2
2017-Jul-11 Tue 3.44 3.47 3.44 3.47 53,756 185,726 79.9 79.9 0.2
2017-Jul-10 Mon 3.49 3.49 3.4 3.43 18.2 18.2 0.2
2017-Jul-07 Fri 3.5 3.56 3.49 3.51 33,773 119,049 75.9 75.9 ###
2017-Jul-06 Thu 3.48 3.51 3.45 3.5 74.0 74.0 0.3
2017-Jul-05 Wed ### ### 3.46 3.48 ### ### 0.2
2017-Jul-04 Tue 3.4 3.75 3.4 3.75 61,172 218,689 ### ### 0.3
2017-Jul-03 Mon 3.42 3.5 3.4 3.43 78.6 78.6 0.2
2017-Jun-30 Fri 3.44 3.46 ### 3.4 31,442 ### 23.6 23.6 0.2
2017-Jun-29 Thu 3.46 ### 3.43 3.46 63.3 63.3 0.2
2017-Jun-28 Wed 3.5 ### 3.42 3.46 42,129 72,040 17.3 17.3 0.2
2017-Jun-27 Tue 3.41 3.56 3.41 3.5 ### ### 0.3
2017-Jun-26 Mon ### 3.43 ### ### ### ### 0.0
2017-Jun-23 Fri ### 3.42 ### ### 65,483 111,975 ### ### 0.0
2017-Jun-22 Thu ### 3.4 3.29 ### ### ### 0.0
2017-Jun-21 Wed 3.44 3.44 ### ### 117,259 201,685 18.5 18.5 0.0
2017-Jun-20 Tue 3.5 3.5 3.41 3.43 15.3 15.3 0.2
2017-Jun-19 Mon ### 3.48 ### 3.48 ### ### 0.2
2017-Jun-16 Fri 3.25 ### 3.25 ### 85.5 85.5 0.0
2017-Jun-15 Thu ### ### 3.26 3.26 109,152 ### 20.3 20.3 0.2
2017-Jun-14 Wed 3.25 ### 3.25 3.28 85,380 138,742 ### ### 0.2
2017-Jun-13 Tue 3.23 3.28 3.23 3.25 71,343 232,221 ### ### 0.2
2017-Jun-09 Fri 3.22 3.25 3.2 3.25 50,782 163,771 ### ### 0.2
2017-Jun-08 Thu 3.21 3.24 ### ### 51,580 83,559 19.2 19.2 0.0
2017-Jun-07 Wed 3.25 3.25 ### 3.21 ### ### ###
2017-Jun-06 Tue ### 3.26 ### 3.25 91.5 91.5 0.2
2017-Jun-05 Mon 3.23 3.23 ### ### 207,451 ### 17.4 17.4 0.0
2017-Jun-02 Fri ### ### ### ### 48,753 0 ### ### 0.0
2017-Jun-01 Thu ### ### ### ### 48,751 0 71.1 71.1 0.0
2017-May-31 Wed ### ### 3 ### 104,079 ### ### ### 0.0
2017-May-30 Tue ### ### ### ### 2,965,823 0 ### ### 0.0
2017-May-29 Mon ### ### ### ### 1,195,527 0 26.3 26.3 0.0
2017-May-26 Fri ### ### ### ### 87.8 87.8 0.0
2017-May-25 Thu 2.87 ### 2.85 2.86 ### ### 0.2
2017-May-24 Wed 2.84 2.89 2.84 2.86 44,582 127,727 ### ### 0.2
2017-May-23 Tue 2.85 ### 2.84 2.84 40,424 ### 33.0 33.0 0.2
2017-May-22 Mon 2.89 2.89 2.84 2.85 21.9 21.9 ###
2017-May-19 Fri 2.86 ### 2.84 2.84 ### ### 0.2
2017-May-18 Thu ### ### 2.86 2.86 13.8 13.8 0.2
2017-May-17 Wed 2.88 ### 2.85 ### ### ### 0.0
2017-May-16 Tue 2.86 ### 2.86 2.88 17,741 ### ### ### 0.2
2017-May-15 Mon ### ### 2.86 2.86 43,372 62,021 25.7 25.7 0.2
2017-May-12 Fri ### ### 2.88 ### 88,887 ### ### ### 0.0
2017-May-11 Thu ### ### ### ### 88,322 0 ### ### 0.0
2017-May-10 Wed ### ### ### ### 68.1 68.1 0.0
2017-May-09 Tue 2.88 ### 2.88 ### 81,258 ### 78.2 78.2 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-18 19:24:47 thru 2024-04-18 19:24:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000