Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 26-Mar-12 10:42:44 PM AEDT

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 Page 12...

     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 11th March 2026
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


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


End of day Prices (full format),

160 Days for (PEP) PEPPER RESIDENTIAL SECURITIES TRUST NO. 39
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2003-May-05 Mon 0.73 0.73 0.73 0.73 0 0.1
2003-May-02 Fri 0.73 0.73 0.73 0.73 ### ### 0.1
2003-May-01 Thu 0.73 0.73 0.7 0.73 70.2 70.2 0.1
2003-Apr-30 Wed 0.72 0.72 0.72 0.72 3,284 ### 70.5 70.5 ###
2003-Apr-29 Tue 0.7 0.72 0.7 0.72 5,772 ### ### ### ###
2003-Apr-28 Mon 0.72 0.72 ### ### ### ### 0.0
2003-Apr-24 Thu 0.7 0.7 0.7 0.7 ### ### ###
2003-Apr-23 Wed 0.72 0.72 0.7 0.7 41,288 ### 10.3 10.3 ###
2003-Apr-22 Tue 0.73 0.73 0.71 0.71 10.0 10.0 ###
2003-Apr-17 Thu 0.73 0.73 0.73 0.73 ### ### 0.1
2003-Apr-16 Wed 0.71 0.73 0.71 0.73 88.8 88.8 0.1
2003-Apr-15 Tue 0.73 0.73 0.71 0.71 11.3 11.3 ###
2003-Apr-14 Mon 0.73 0.73 0.72 0.73 75.0 75.0 0.1
2003-Apr-11 Fri 0.72 0.72 0.72 0.72 0 ###
2003-Apr-10 Thu 0.72 0.72 0.72 0.72 22,125 ### 63.9 63.9 ###
2003-Apr-09 Wed ### ### ### ### 1,125 0 ### ### 0.0
2003-Apr-08 Tue 0.7 0.7 ### ### 60,450 21,157 ### ### 0.0
2003-Apr-07 Mon ### ### ### ### 7,875 0 64.3 64.3 0.0
2003-Apr-04 Fri 0.7 0.7 ### ### 2.4 2.4 0.0
2003-Apr-03 Thu 0.7 0.7 0.7 0.7 11,440 ### 72.4 72.4 ###
2003-Apr-02 Wed ### ### ### ### 78.6 78.6 0.0
2003-Apr-01 Tue ### ### ### ### ### ### 0.0
2003-Mar-31 Mon 0.75 0.76 0.75 0.75 15,775 ### 73.1 73.1 ###
2003-Mar-28 Fri 0.75 0.75 0.75 0.75 70.9 70.9 ###
2003-Mar-27 Thu 0.75 0.75 0.75 0.75 71.1 71.1 ###
2003-Mar-26 Wed 0.79 0.79 0.79 0.79 ### ### ###
2003-Mar-25 Tue 0.79 0.8 0.79 0.8 20,489 16,288 ### ### 0.1
2003-Mar-24 Mon 0.79 0.81 0.79 0.8 ### ### 0.1
2003-Mar-21 Fri 0.77 0.79 0.7 0.79 88.0 88.0 ###
2003-Mar-20 Thu 0.71 0.75 0.71 0.75 95.5 95.5 ###
2003-Mar-19 Wed ### 0.71 ### 0.71 90.9 90.9 ###
2003-Mar-18 Tue ### ### ### ### 62.8 62.8 0.0
2003-Mar-17 Mon ### ### ### ### 77.8 77.8 0.0
2003-Mar-14 Fri ### ### ### ### 69.1 69.1 0.0
2003-Mar-13 Thu ### ### ### ### 78.7 78.7 0.0
2003-Mar-12 Wed ### ### ### ### 0 0.0
2003-Mar-11 Tue ### ### ### ### 23,043 0 93.6 93.6 0.0
2003-Mar-10 Mon ### ### ### ### 93.6 93.6 0.0
2003-Mar-07 Fri ### ### ### ### 92.5 92.5 0.0
2003-Mar-06 Thu ### ### ### ### 3,225 0 78.6 78.6 0.0
2003-Mar-05 Wed ### ### ### ### 87.3 87.3 0.0
2003-Mar-04 Tue ### ### ### ### 0 0.0
2003-Mar-03 Mon ### ### ### ### 14,555 0 ### ### 0.0
2003-Feb-28 Fri ### ### ### ### 0 0.0
2003-Feb-27 Thu 0.7 0.7 ### ### 11,440 ### 7.4 7.4 0.0
2003-Feb-26 Wed ### ### ### ### ### ### 0.0
2003-Feb-25 Tue 0.7 0.72 ### ### ### ### 0.0
2003-Feb-24 Mon ### ### ### ### ### ### 0.0
2003-Feb-21 Fri ### ### ### ### ### ### 0.0
2003-Feb-20 Thu ### ### ### ### 0 0.0
2003-Feb-19 Wed ### ### ### ### 14,980 0 16.9 16.9 0.0
2003-Feb-18 Tue ### 0.7 ### 0.7 85.7 85.7 ###
2003-Feb-17 Mon ### ### ### ### ### ### 0.0
2003-Feb-14 Fri ### ### ### ### 71.9 71.9 0.0
2003-Feb-13 Thu 0.71 0.71 ### ### ### ### 0.0
2003-Feb-12 Wed 0.72 0.72 0.72 0.72 204,186 ### ### ### ###
2003-Feb-11 Tue 0.73 0.73 0.71 0.71 58,454 42,086 ### ### ###
2003-Feb-10 Mon 0.72 0.73 0.72 0.72 ### ### ###
2003-Feb-07 Fri 0.73 0.73 0.72 0.72 ### ### ###
2003-Feb-06 Thu 0.73 0.73 0.72 0.73 81.1 81.1 0.1
2003-Feb-05 Wed 0.73 0.73 0.73 0.73 ### ### 0.1
2003-Feb-04 Tue 0.72 0.73 0.72 0.73 57,985 ### ### ### 0.1
2003-Feb-03 Mon 0.75 0.78 0.73 0.73 50,854 ### ### ### 0.1
2003-Jan-31 Fri 0.73 0.73 0.73 0.73 0 0.1
2003-Jan-30 Thu 0.73 0.73 0.73 0.73 71.2 71.2 0.1
2003-Jan-29 Wed 0.72 0.72 0.72 0.72 ### ### ###
2003-Jan-28 Tue 0.72 0.72 0.72 0.72 82.3 82.3 ###
2003-Jan-24 Fri 0.77 0.77 0.73 0.73 ### ### 0.1
2003-Jan-23 Thu 0.75 0.78 0.75 0.78 23,455 17,943 ### ### 0.1
2003-Jan-22 Wed 0.73 0.73 0.71 0.73 ### ### 0.1
2003-Jan-21 Tue 0.74 0.74 0.73 0.73 158,940 116,820 ### ### 0.1
2003-Jan-20 Mon 0.75 0.75 0.75 0.75 ### ### ###
2003-Jan-17 Fri 0.74 0.74 0.74 0.74 ### ### 0.1
2003-Jan-16 Thu 0.75 0.75 0.72 0.73 12.3 12.3 0.1
2003-Jan-15 Wed 0.76 0.76 0.76 0.76 ### ### 0.1
2003-Jan-14 Tue 0.75 0.76 0.75 0.76 22,150 16,723 81.4 81.4 0.1
2003-Jan-13 Mon 0.75 0.76 0.75 0.76 12,880 9,724 ### ### 0.1
2003-Jan-10 Fri 0.76 0.76 0.76 0.76 ### ### 0.1
2003-Jan-09 Thu 0.78 0.78 0.76 0.76 11.5 11.5 0.1
2003-Jan-08 Wed 0.8 0.8 0.76 0.77 ### ### 0.1
2003-Jan-07 Tue 0.83 0.84 0.8 0.8 ### ### 0.1
2003-Jan-06 Mon 0.82 0.84 0.8 0.8 25,450 ### 12.7 12.7 0.1
2003-Jan-03 Fri 0.79 0.82 0.79 0.82 24,750 19,923 92.0 92.0 0.1
2003-Jan-02 Thu 0.78 0.78 0.78 0.78 ### ### 0.1
2002-Dec-31 Tue 0.78 0.78 0.78 0.78 66.4 66.4 0.1
2002-Dec-30 Mon 0.76 0.76 0.76 0.76 7,973 6,059 72.1 72.1 0.1
2002-Dec-27 Fri 0.75 0.75 0.75 0.75 70.7 70.7 ###
2002-Dec-24 Tue 0.77 0.77 0.77 0.77 ### ### 0.1
2002-Dec-23 Mon 0.7 0.7 0.7 0.7 0 ###
2002-Dec-20 Fri 0.75 0.75 0.7 0.7 159,885 ### ### ### ###
2002-Dec-19 Thu 0.74 0.74 0.74 0.74 0 0.1
2002-Dec-18 Wed 0.77 0.77 0.73 0.74 7.9 7.9 0.1
2002-Dec-17 Tue 0.76 0.77 0.76 0.77 ### ### 0.1
2002-Dec-16 Mon 0.73 0.78 0.73 0.78 ### ### 0.1
2002-Dec-13 Fri 0.75 0.78 0.73 0.73 11.7 11.7 0.1
2002-Dec-12 Thu 0.73 0.74 0.73 0.73 72.4 72.4 0.1
2002-Dec-11 Wed 0.72 0.77 0.72 0.72 21,140 15,749 81.4 81.4 ###
2002-Dec-10 Tue 0.78 0.78 0.78 0.78 ### ### 0.1
2002-Dec-09 Mon 0.79 0.8 0.79 0.8 83.1 83.1 0.1
2002-Dec-06 Fri 0.81 0.82 0.75 0.79 69,227 54,343 ### ### ###
2002-Dec-05 Thu 0.82 0.82 0.81 0.81 ### ### 0.1
2002-Dec-04 Wed 0.84 0.84 0.82 0.82 26,625 ### ### ### 0.1
2002-Dec-03 Tue 0.86 0.86 0.85 0.86 76.7 76.7 ###
2002-Dec-02 Mon 0.86 0.86 0.85 0.86 162,940 ### ### ### ###
2002-Nov-29 Fri 0.86 0.89 0.84 0.84 10.3 10.3 ###
2002-Nov-28 Thu 0.85 0.88 0.85 0.86 79.6 79.6 ###
2002-Nov-27 Wed 0.8 0.85 0.8 0.84 93.0 93.0 ###
2002-Nov-26 Tue ### ### 0.78 0.8 1.8 1.8 0.1
2002-Nov-25 Mon ### ### 0.87 0.89 857,140 372,855 1.7 1.7 ###
2002-Nov-22 Fri 0.85 0.85 0.85 0.85 0 ###
2002-Nov-21 Thu 0.85 0.85 0.85 0.85 0 ###
2002-Nov-20 Wed 0.85 0.88 0.83 0.85 72,649 ### ### ### ###
2002-Nov-19 Tue 0.78 0.83 0.77 0.81 ### ### 0.1
2002-Nov-18 Mon 0.74 0.8 0.72 0.78 96.0 96.0 0.1
2002-Nov-15 Fri 0.74 0.74 0.72 0.74 66,370 48,450 69.7 69.7 0.1
2002-Nov-14 Thu 0.7 0.73 0.7 0.73 131,981 ### ### ### 0.1
2002-Nov-13 Wed ### 0.72 ### 0.72 85,870 ### 98.0 98.0 ###
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon 0.71 0.71 ### ### 15.8 15.8 0.0
2002-Nov-08 Fri ### 0.72 ### 0.71 54,680 19,684 ### ### ###
2002-Nov-07 Thu 0.7 0.7 0.7 0.7 0 ###
2002-Nov-06 Wed ### 0.7 ### 0.7 9,250 ### ### ### ###
2002-Nov-05 Tue ### ### ### ### ### ### 0.0
2002-Nov-04 Mon ### 0.7 ### 0.7 13,850 4,847 90.5 90.5 ###
2002-Nov-01 Fri ### ### ### ### 23,750 0 83.1 83.1 0.0
2002-Oct-31 Thu ### ### ### ### 96.1 96.1 0.0
2002-Oct-30 Wed 0.7 0.7 ### ### 147,184 ### 2.4 2.4 0.0
2002-Oct-29 Tue ### 0.71 ### 0.7 ### ### ###
2002-Oct-28 Mon ### 0.7 ### ### 112,848 ### ### ### 0.0
2002-Oct-25 Fri ### 0.7 ### ### ### ### 0.0
2002-Oct-24 Thu 0.7 0.7 0.7 0.7 5,785 4,049 ### ### ###
2002-Oct-23 Wed ### 0.7 ### 0.7 ### ### ###
2002-Oct-22 Tue 0.7 0.7 ### ### 6.8 6.8 0.0
2002-Oct-21 Mon 0.7 0.7 0.7 0.7 79.1 79.1 ###
2002-Oct-18 Fri ### 0.73 ### 0.73 68,149 24,874 ### ### 0.1
2002-Oct-17 Thu ### ### ### ### ### ### 0.0
2002-Oct-16 Wed ### ### ### ### 41,880 0 95.9 95.9 0.0
2002-Oct-15 Tue ### ### ### ### ### ### 0.0
2002-Oct-14 Mon ### ### ### ### 74.4 74.4 0.0
2002-Oct-11 Fri ### ### ### ### 74.5 74.5 0.0
2002-Oct-10 Thu ### ### ### ### 5.8 5.8 0.0
2002-Oct-09 Wed ### ### ### ### 21,271 0 ### ### 0.0
2002-Oct-08 Tue ### 0.7 ### ### 78,971 ### 92.6 92.6 0.0
2002-Oct-07 Mon ### ### ### ### 15,440 0 ### ### 0.0
2002-Oct-04 Fri ### ### ### ### 16.3 16.3 0.0
2002-Oct-03 Thu 0.7 0.71 ### ### 69,920 24,821 20.8 20.8 0.0
2002-Oct-02 Wed 0.7 0.7 ### 0.7 34,880 ### ### ### ###
2002-Oct-01 Tue 0.74 0.74 0.7 0.7 71,075 51,174 5.5 5.5 ###
2002-Sep-30 Mon 0.72 0.74 0.72 0.74 ### ### 0.1
2002-Sep-27 Fri 0.73 0.73 0.72 0.72 17.0 17.0 ###
2002-Sep-26 Thu 0.74 0.74 0.7 0.71 20,940 15,076 ### ### ###
2002-Sep-25 Wed 0.74 0.74 0.72 0.72 39,650 28,944 ### ### ###
2002-Sep-24 Tue 0.74 0.74 0.74 0.74 7,170 ### 82.4 82.4 0.1
2002-Sep-23 Mon 0.74 0.74 0.74 0.74 ### ### 0.1
2002-Sep-20 Fri 0.74 0.75 0.74 0.75 11,670 ### 85.2 85.2 ###
2002-Sep-19 Thu 0.74 0.75 0.74 0.74 79.1 79.1 0.1
2002-Sep-18 Wed 0.74 0.74 0.74 0.74 4,080 ### 74.9 74.9 0.1
2002-Sep-17 Tue 0.74 0.78 0.74 0.75 14,670 11,149 80.2 80.2 ###
2002-Sep-16 Mon 0.74 0.74 0.74 0.74 0 0.1
2002-Sep-13 Fri 0.74 0.74 0.74 0.74 69.6 69.6 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 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 2026-03-12 22:42:44 thru 2026-03-12 22:42:45 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000