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 Sat 26-Mar-21 09:57:39 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 14...

     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 .. Friday 20th 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 17 18 19 20 21 Next >>


End of day Prices (full format),

116 Days for (PEP) PEPPER RESIDENTIAL SECURITIES TRUST NO. 39
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-May-05 Wed 0.78 0.78 0.74 0.74 24,275 18,449 5.3 5.3 0.1
2004-May-04 Tue 0.78 0.78 0.77 0.77 46,925 ### 24.1 24.1 0.1
2004-May-03 Mon 0.79 0.79 0.79 0.79 13,075 10,329 78.6 78.6 ###
2004-Apr-30 Fri 0.81 0.81 0.79 0.79 109,980 87,984 13.5 13.5 ###
2004-Apr-29 Thu 0.81 0.82 0.78 0.8 36.1 36.1 0.1
2004-Apr-27 Tue 0.83 0.83 0.83 0.83 13,875 ### 74.4 74.4 ###
2004-Apr-23 Fri 0.82 0.83 0.78 0.78 102,125 ### 2.7 2.7 0.1
2004-Apr-22 Thu 0.82 0.83 0.79 0.83 13,625 ### ### ### ###
2004-Apr-21 Wed 0.82 0.83 0.79 0.83 37,050 ### ### ### ###
2004-Apr-20 Tue 0.83 0.86 0.82 0.82 17,625 ### ### ### 0.1
2004-Apr-19 Mon 0.84 0.85 0.84 0.85 83.7 83.7 ###
2004-Apr-16 Fri 0.85 0.85 0.84 0.84 22.8 22.8 ###
2004-Apr-15 Thu 0.85 0.85 0.83 0.84 ### ### ###
2004-Apr-14 Wed 0.81 0.83 0.8 0.8 ### ### 0.1
2004-Apr-13 Tue 0.8 0.81 0.8 0.81 16,485 13,270 ### ### 0.1
2004-Apr-08 Thu 0.79 0.79 0.78 0.79 ### ### ###
2004-Apr-07 Wed 0.82 0.82 0.79 0.79 74,122 ### 8.1 8.1 ###
2004-Apr-06 Tue 0.82 0.83 0.82 0.83 84.9 84.9 ###
2004-Apr-05 Mon 0.84 0.85 0.83 0.83 ### ### ###
2004-Apr-02 Fri 0.83 0.85 0.83 0.84 ### ### ###
2004-Apr-01 Thu 0.84 0.84 0.83 0.83 20.1 20.1 ###
2004-Mar-31 Wed 0.84 0.84 0.83 0.84 22,846 19,076 68.6 68.6 ###
2004-Mar-30 Tue 0.88 0.88 0.83 0.83 42,250 36,123 3.2 3.2 ###
2004-Mar-29 Mon 0.88 0.88 0.84 0.87 ### ### 0.1
2004-Mar-26 Fri 0.88 0.88 0.85 0.85 ### ### ###
2004-Mar-25 Thu 0.85 0.86 0.85 0.86 ### ### ###
2004-Mar-24 Wed 0.85 0.86 0.85 0.86 81.6 81.6 ###
2004-Mar-23 Tue 0.85 0.88 0.85 0.86 ### ### ###
2004-Mar-22 Mon 0.87 0.88 0.86 0.86 30.2 30.2 ###
2004-Mar-19 Fri 0.87 0.88 0.86 0.86 ### ### ###
2004-Mar-18 Thu 0.85 0.87 0.85 0.85 1,175,378 1,010,825 74.7 74.7 ###
2004-Mar-17 Wed 0.88 0.88 0.86 0.88 29,820 25,943 67.8 67.8 0.1
2004-Mar-16 Tue 0.89 0.89 0.85 0.86 30,458 ### ### ### ###
2004-Mar-15 Mon ### ### 0.89 0.89 ### ### ###
2004-Mar-12 Fri 0.89 ### 0.88 0.89 70.5 70.5 ###
2004-Mar-11 Thu 0.88 ### 0.88 ### ### ### 0.0
2004-Mar-10 Wed ### ### 0.89 ### 130,948 58,271 ### ### 0.0
2004-Mar-09 Tue ### ### ### ### ### ### 0.0
2004-Mar-08 Mon ### ### ### ### ### ### 0.0
2004-Mar-05 Fri 0.485 0.5 0.485 0.5 ### ### 0.0
2004-Mar-04 Thu ### ### ### ### ### ### 0.0
2004-Mar-03 Wed ### ### 0.88 0.88 ### ### 0.1
2004-Mar-02 Tue ### ### 0.89 0.89 3,050 1,357 30.4 30.4 ###
2004-Mar-01 Mon 0.89 0.89 0.88 0.88 ### ### 0.1
2004-Feb-27 Fri 0.88 0.89 0.88 0.89 ### ### ###
2004-Feb-26 Thu ### ### 0.88 0.88 51,325 22,583 ### ### 0.1
2004-Feb-25 Wed ### ### 0.89 0.89 27.9 27.9 ###
2004-Feb-24 Tue 0.88 ### 0.88 ### 35,950 ### 85.6 85.6 0.0
2004-Feb-23 Mon ### ### 0.87 ### 71.8 71.8 0.0
2004-Feb-20 Fri ### ### 0.87 ### ### ### 0.0
2004-Feb-19 Thu 0.88 ### 0.85 ### 91.4 91.4 0.0
2004-Feb-18 Wed 0.84 0.88 0.84 0.88 244,840 ### 93.4 93.4 0.1
2004-Feb-17 Tue 0.88 0.88 0.82 0.82 ### ### 0.1
2004-Feb-16 Mon 0.87 0.88 0.87 0.87 131,544 ### ### ### 0.1
2004-Feb-13 Fri 0.87 0.88 0.86 0.86 39,550 ### 22.9 22.9 ###
2004-Feb-12 Thu 0.88 0.88 0.85 0.85 7.4 7.4 ###
2004-Feb-11 Wed 0.88 0.89 0.88 0.88 ### ### 0.1
2004-Feb-10 Tue 0.84 0.88 0.84 0.86 86.0 86.0 ###
2004-Feb-09 Mon 0.8 0.82 0.8 0.82 88.4 88.4 0.1
2004-Feb-06 Fri 0.78 0.81 0.77 0.81 92.7 92.7 0.1
2004-Feb-05 Thu 0.78 0.78 0.78 0.78 29,440 ### 74.1 74.1 0.1
2004-Feb-04 Wed 0.75 0.79 0.75 0.79 46,028 35,441 97.0 97.0 ###
2004-Feb-03 Tue 0.73 0.75 0.73 0.75 ### ### ###
2004-Feb-02 Mon 0.78 0.79 0.73 0.73 51,750 ### 3.1 3.1 0.1
2004-Jan-30 Fri 0.79 0.79 0.78 0.78 25.0 25.0 0.1
2004-Jan-29 Thu 0.78 0.8 0.78 0.79 ### ### ###
2004-Jan-28 Wed 0.78 0.8 0.78 0.8 38,187 ### ### ### 0.1
2004-Jan-27 Tue 0.79 0.79 0.78 0.78 182,280 143,089 ### ### 0.1
2004-Jan-23 Fri 0.81 0.81 0.79 0.8 19,550 15,640 ### ### 0.1
2004-Jan-22 Thu 0.83 0.83 0.83 0.83 ### ### ###
2004-Jan-21 Wed 0.8 0.83 0.8 0.83 40,774 ### ### ### ###
2004-Jan-20 Tue 0.79 0.81 0.79 0.81 89.0 89.0 0.1
2004-Jan-19 Mon 0.8 0.8 0.8 0.8 73.6 73.6 0.1
2004-Jan-16 Fri 0.83 0.83 0.8 0.8 8.1 8.1 0.1
2004-Jan-15 Thu 0.83 0.83 0.83 0.83 68.6 68.6 ###
2004-Jan-14 Wed 0.82 0.82 0.8 0.81 43,925 35,579 22.5 22.5 0.1
2004-Jan-13 Tue 0.81 0.82 0.81 0.81 ### ### 0.1
2004-Jan-12 Mon 0.81 0.81 0.81 0.81 623 ### 69.5 69.5 0.1
2004-Jan-09 Fri 0.84 0.84 0.83 0.83 22.9 22.9 ###
2004-Jan-08 Thu 0.84 0.84 0.84 0.84 ### ### ###
2004-Jan-07 Wed 0.83 0.84 0.82 0.84 80.8 80.8 ###
2004-Jan-06 Tue 0.83 0.83 0.83 0.83 ### ### ###
2004-Jan-05 Mon 0.82 0.83 0.82 0.83 ### ### ###
2004-Jan-02 Fri 0.83 0.83 0.82 0.82 14.0 14.0 0.1
2003-Dec-31 Wed 0.82 0.82 0.82 0.82 ### ### 0.1
2003-Dec-30 Tue 0.83 0.83 0.83 0.83 ### ### ###
2003-Dec-29 Mon 0.83 0.84 0.83 0.83 ### ### ###
2003-Dec-24 Wed 0.82 0.82 0.82 0.82 ### ### 0.1
2003-Dec-23 Tue 0.8 0.8 0.8 0.8 ### ### 0.1
2003-Dec-22 Mon 0.81 0.83 0.79 0.83 ### ### ###
2003-Dec-19 Fri 0.79 0.79 0.78 0.79 31,820 24,978 ### ### ###
2003-Dec-18 Thu 0.76 0.79 0.76 0.78 91.8 91.8 0.1
2003-Dec-17 Wed 0.76 0.76 0.76 0.76 72.7 72.7 0.1
2003-Dec-16 Tue 0.76 0.76 0.76 0.76 72.7 72.7 0.1
2003-Dec-15 Mon 0.75 0.76 0.73 0.76 111,482 83,054 81.0 81.0 0.1
2003-Dec-12 Fri 0.76 0.76 0.73 0.73 7.8 7.8 0.1
2003-Dec-11 Thu 0.76 0.76 0.76 0.76 0 0.1
2003-Dec-10 Wed 0.73 0.76 0.73 0.76 ### ### 0.1
2003-Dec-09 Tue 0.73 0.73 0.73 0.73 ### ### 0.1
2003-Dec-08 Mon 0.76 0.76 0.76 0.76 11,582 ### ### ### 0.1
2003-Dec-05 Fri 0.76 0.76 0.76 0.76 12,625 ### 70.4 70.4 0.1
2003-Dec-04 Thu 0.77 0.77 0.74 0.74 8.3 8.3 0.1
2003-Dec-03 Wed 0.75 0.78 0.75 0.78 4,879 ### ### ### 0.1
2003-Dec-02 Tue 0.73 0.73 0.73 0.73 ### ### 0.1
2003-Dec-01 Mon 0.73 0.73 0.73 0.73 ### ### 0.1
2003-Nov-28 Fri 0.75 0.75 0.75 0.75 ### ### ###
2003-Nov-27 Thu 0.72 0.74 0.72 0.74 28,544 ### 87.0 87.0 0.1
2003-Nov-26 Wed 0.74 0.74 0.7 0.7 77,081 ### ### ### ###
2003-Nov-25 Tue 0.75 0.75 0.74 0.74 ### ### 0.1
2003-Nov-24 Mon 0.75 0.76 0.74 0.75 415,672 311,754 73.7 73.7 ###
2003-Nov-21 Fri 0.75 0.76 0.75 0.76 41,250 31,143 ### ### 0.1
2003-Nov-20 Thu 0.78 0.78 0.75 0.77 56,159 ### 25.4 25.4 0.1
2003-Nov-19 Wed 0.78 0.78 0.76 0.76 15.4 15.4 0.1
2003-Nov-18 Tue 0.79 0.79 0.77 0.78 ### ### 0.1
2003-Nov-17 Mon 0.81 0.81 0.8 0.8 31.2 31.2 0.1
2003-Nov-14 Fri 0.78 0.8 0.78 0.8 ### ### 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 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 2026-03-21 21:57:39 thru 2026-03-21 21:57:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000