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-28 04:07:49 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 2...

     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 .. Thursday 26th 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 Next >>


End of day Prices (full format),

180 Days for (PEP) PEPPER RESIDENTIAL SECURITIES TRUST NO. 39
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Mar-22 Wed 2.52 ### 2.52 ### 27,923 35,182 ### ### 0.0
2017-Mar-21 Tue 2.43 2.43 2.43 2.43 0 ###
2017-Mar-20 Mon ### ### 2.43 2.43 ### ### ###
2017-Mar-17 Fri 2.55 2.59 2.55 2.55 17,128 ### 67.9 67.9 0.2
2017-Mar-16 Thu ### ### 2.53 ### 46,428 ### ### ### 0.0
2017-Mar-15 Wed 2.52 2.58 2.49 2.58 ### ### 0.2
2017-Mar-14 Tue ### ### 2.46 2.46 73,876 ### ### ### 0.2
2017-Mar-13 Mon ### ### 2.59 2.59 ### ### 0.2
2017-Mar-10 Fri ### ### 2.56 ### 60,920 77,977 26.1 26.1 0.0
2017-Mar-09 Thu ### ### 2.59 ### 93,173 120,659 69.1 69.1 0.0
2017-Mar-08 Wed 2.71 2.8 ### ### ### ### 0.0
2017-Mar-07 Tue 2.71 2.71 2.71 2.71 53 143 ### ### ###
2017-Mar-06 Mon 2.75 2.75 ### ### 6,946 9,550 ### ### 0.0
2017-Mar-03 Fri 2.75 2.8 2.72 2.72 25.1 25.1 0.2
2017-Mar-02 Thu 2.76 2.8 2.75 2.75 28.1 28.1 ###
2017-Mar-01 Wed 2.79 2.8 2.78 2.8 18,528 ### ### ### 0.2
2017-Feb-28 Tue ### 2.74 2.58 2.74 56,073 149,154 ### ### 0.2
2017-Feb-27 Mon 2.58 2.74 2.54 2.74 110,389 291,426 94.5 94.5 0.2
2017-Feb-24 Fri ### ### 2.54 2.55 8.3 8.3 0.2
2017-Feb-23 Thu ### ### ### ### 0 0.0
2017-Feb-22 Wed 2.74 2.74 ### ### 3,175 4,349 ### ### 0.0
2017-Feb-21 Tue ### ### ### ### ### ### 0.0
2017-Feb-20 Mon 2.53 2.53 2.52 2.53 6,680 ### ### ### ###
2017-Feb-17 Fri 2.75 2.75 ### ### 2,680 3,685 15.8 15.8 0.0
2017-Feb-16 Thu ### ### ### ### 23.0 23.0 0.0
2017-Feb-15 Wed 2.7 2.7 2.7 2.7 0 0.2
2017-Feb-14 Tue 2.71 2.71 2.7 2.7 32.1 32.1 0.2
2017-Feb-13 Mon 2.72 2.72 2.72 2.72 ### ### 0.2
2017-Feb-10 Fri 2.72 2.72 2.72 2.72 0 0.2
2017-Feb-09 Thu 2.75 2.75 2.72 2.72 ### ### 0.2
2017-Feb-08 Wed ### ### ### ### 66.3 66.3 0.0
2017-Feb-07 Tue ### 2.685 ### ### ### ### 0.0
2017-Feb-06 Mon ### ### ### ### 19,980 0 ### ### 0.0
2017-Feb-03 Fri 2.58 ### 2.58 ### 18,329 23,644 85.9 85.9 0.0
2017-Feb-02 Thu 2.54 ### 2.54 ### 14,787 18,779 86.9 86.9 0.0
2017-Feb-01 Wed 2.55 2.55 2.54 2.54 29.5 29.5 ###
2017-Jan-31 Tue 2.53 2.53 2.53 2.53 0 ###
2017-Jan-30 Mon 2.53 2.53 2.53 2.53 0 ###
2017-Jan-27 Fri 2.53 2.53 2.53 2.53 ### ### ###
2017-Jan-25 Wed 2.56 2.56 2.56 2.56 0 0.2
2017-Jan-24 Tue 2.49 2.56 2.47 2.56 88.4 88.4 0.2
2017-Jan-23 Mon 2.46 2.46 2.46 2.46 384 944 ### ### 0.2
2017-Jan-20 Fri 2.41 2.47 2.4 2.47 87.2 87.2 ###
2017-Jan-19 Thu 2.5 2.53 2.5 2.53 82.6 82.6 ###
2017-Jan-18 Wed 2.41 2.41 2.41 2.41 ### ### 0.2
2017-Jan-17 Tue 2.41 2.41 2.41 2.41 0 0.2
2017-Jan-16 Mon 2.41 2.41 2.41 2.41 0 0.2
2017-Jan-13 Fri 2.41 2.41 2.41 2.41 77.4 77.4 0.2
2017-Jan-12 Thu 2.4 2.41 2.4 2.41 1,736,980 ### ### ### 0.2
2017-Jan-11 Wed ### ### ### ### 36,287 0 72.9 72.9 0.0
2017-Jan-10 Tue ### ### ### ### 75.7 75.7 0.0
2017-Jan-09 Mon ### ### ### ### ### ### 0.0
2017-Jan-06 Fri ### ### ### ### ### ### 0.0
2017-Jan-05 Thu 2.4 2.4 ### 2.4 ### ### ###
2017-Jan-04 Wed 2.48 2.49 2.4 2.45 ### ### 0.2
2017-Jan-03 Tue 2.55 2.55 2.5 2.5 13.4 13.4 0.2
2016-Dec-30 Fri 2.47 2.48 2.45 2.45 ### ### 0.2
2016-Dec-29 Thu 2.47 2.49 2.47 2.49 74.0 74.0 0.2
2016-Dec-28 Wed ### ### ### ### 0 0.0
2016-Dec-23 Fri ### ### ### ### 10,175,843 0 74.5 74.5 0.0
2016-Dec-22 Thu ### ### ### ### 0 0.0
2016-Dec-21 Wed 2.5 2.5 ### ### 5.6 5.6 0.0
2016-Dec-20 Tue ### 2.45 ### 2.45 6,542 ### 91.8 91.8 0.2
2016-Dec-19 Mon 2.45 2.45 2.45 2.45 3,253 ### ### ### 0.2
2016-Dec-16 Fri 2.45 2.45 2.4 2.4 6,870 16,659 ### ### ###
2016-Dec-15 Thu ### ### ### ### ### ### 0.0
2016-Dec-14 Wed ### ### ### ### 10,255 0 67.1 67.1 0.0
2016-Dec-13 Tue 2.4 2.41 2.4 2.4 18,848 45,329 73.6 73.6 ###
2016-Dec-12 Mon 2.42 2.42 2.41 2.41 ### ### 0.2
2016-Dec-09 Fri 2.48 2.48 2.46 2.48 39,923 ### ### ### 0.2
2016-Dec-08 Thu 2.48 2.5 2.48 2.5 73.7 73.7 0.2
2016-Dec-07 Wed 2.47 2.5 2.47 2.5 79.6 79.6 0.2
2016-Dec-06 Tue 2.5 2.5 2.47 2.47 24.7 24.7 ###
2016-Dec-05 Mon 2.46 2.46 2.46 2.46 3,921 9,645 ### ### 0.2
2016-Dec-02 Fri 2.46 2.46 2.46 2.46 0 0.2
2016-Dec-01 Thu 2.5 2.5 2.46 2.46 20,788 51,554 ### ### 0.2
2016-Nov-30 Wed 2.5 2.5 2.49 2.5 79,240 ### 72.1 72.1 0.2
2016-Nov-29 Tue 2.49 2.5 2.49 2.5 585 1,459 ### ### 0.2
2016-Nov-28 Mon 2.49 2.49 2.49 2.49 384 956 ### ### 0.2
2016-Nov-25 Fri 2.47 2.48 2.47 2.48 71.1 71.1 0.2
2016-Nov-24 Thu 2.47 2.47 2.47 2.47 ### ### ###
2016-Nov-23 Wed 2.48 2.48 2.48 2.48 0 0.2
2016-Nov-22 Tue 2.48 2.48 2.48 2.48 0 0.2
2016-Nov-21 Mon 2.42 2.48 2.42 2.48 3,024 ### 89.0 89.0 0.2
2016-Nov-18 Fri 2.5 2.5 2.42 2.5 70.2 70.2 0.2
2016-Nov-17 Thu 2.53 2.57 2.5 2.5 ### ### 0.2
2016-Nov-16 Wed 2.56 2.56 2.56 2.56 0 0.2
2016-Nov-15 Tue 2.56 2.56 2.56 2.56 921 2,357 ### ### 0.2
2016-Nov-14 Mon ### ### 2.56 2.56 14.9 14.9 0.2
2016-Nov-11 Fri 2.56 ### 2.48 ### 24,920 ### ### ### 0.0
2016-Nov-10 Thu 2.55 2.56 2.55 2.56 ### ### 0.2
2016-Nov-09 Wed 2.5 2.5 2.48 2.5 ### ### 0.2
2016-Nov-08 Tue 2.55 2.58 2.53 2.53 245,122 626,286 ### ### ###
2016-Nov-07 Mon 2.47 2.55 2.47 2.53 ### ### ###
2016-Nov-04 Fri 2.42 2.45 2.42 2.45 2,515,220 ### ### ### 0.2
2016-Nov-03 Thu 2.43 2.43 2.43 2.43 0 ###
2016-Nov-02 Wed 2.43 2.45 2.43 2.43 80.1 80.1 ###
2016-Nov-01 Tue 2.41 2.41 2.41 2.41 0 0.2
2016-Oct-31 Mon 2.41 2.41 2.41 2.41 0 0.2
2016-Oct-28 Fri 2.41 2.41 2.41 2.41 0 0.2
2016-Oct-27 Thu 2.41 2.41 2.41 2.41 ### ### 0.2
2016-Oct-26 Wed 2.42 2.42 2.4 2.4 38.7 38.7 ###
2016-Oct-25 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
2016-Oct-24 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
2016-Oct-21 Fri 2.5 2.5 2.5 2.5 73.5 73.5 0.2
2016-Oct-20 Thu 2.5 2.5 2.5 2.5 0 0.2
2016-Oct-19 Wed 2.5 2.5 2.5 2.5 0 0.2
2016-Oct-18 Tue 2.55 2.55 2.5 2.5 307,540 ### 17.3 17.3 0.2
2016-Oct-17 Mon 2.52 ### 2.52 2.55 51,441 ### ### ### 0.2
2016-Oct-14 Fri 2.55 2.55 2.52 2.52 13,457 ### ### ### ###
2016-Oct-13 Thu 2.55 2.55 2.5 2.55 ### ### 0.2
2016-Oct-12 Wed ### 2.7 2.46 2.56 12.7 12.7 0.2
2016-Oct-11 Tue 2.56 ### 2.55 ### 20,342 ### ### ### 0.0
2016-Oct-10 Mon 2.54 2.58 2.54 2.56 1,173,177 ### 80.3 80.3 0.2
2016-Oct-07 Fri 2.46 2.54 2.46 2.53 9,070 22,675 90.3 90.3 ###
2016-Oct-06 Thu 2.51 2.51 ### ### 12,347 ### 4.6 4.6 0.0
2016-Oct-05 Wed 2.51 2.51 2.51 2.51 2,881 ### 73.7 73.7 ###
2016-Oct-04 Tue 2.5 2.56 2.5 2.54 ### ### ###
2016-Oct-03 Mon 2.5 2.5 2.5 2.5 68.8 68.8 0.2
2016-Sep-30 Fri 2.55 2.58 2.55 2.56 ### ### 0.2
2016-Sep-29 Thu 2.55 2.55 2.55 2.55 63.3 63.3 0.2
2016-Sep-28 Wed ### ### 2.55 ### ### ### 0.0
2016-Sep-27 Tue 2.59 ### 2.55 2.55 5,981 7,625 ### ### 0.2
2016-Sep-26 Mon ### ### 2.55 2.55 34,948 44,558 16.4 16.4 0.2
2016-Sep-23 Fri ### ### ### ### ### ### 0.0
2016-Sep-22 Thu ### ### ### ### 0 0.0
2016-Sep-21 Wed ### ### ### ### ### ### 0.0
2016-Sep-20 Tue ### 2.7 ### ### ### ### 0.0
2016-Sep-19 Mon ### ### ### ### 0 0.0
2016-Sep-16 Fri ### ### ### ### ### ### 0.0
2016-Sep-15 Thu ### ### ### ### 11,840 0 65.6 65.6 0.0
2016-Sep-14 Wed ### 2.7 ### 2.7 93.7 93.7 0.2
2016-Sep-13 Tue ### 2.7 2.55 ### 49,025 ### ### ### 0.0
2016-Sep-12 Mon ### ### ### ### 150 0 34.1 34.1 0.0
2016-Sep-09 Fri 2.7 2.7 ### 2.7 ### ### 0.2
2016-Sep-08 Thu ### 2.7 ### ### ### ### 0.0
2016-Sep-07 Wed 2.7 2.7 ### ### ### ### 0.0
2016-Sep-06 Tue 2.71 2.71 ### ### ### ### 0.0
2016-Sep-05 Mon 2.74 2.74 ### 2.7 ### ### 0.2
2016-Sep-02 Fri 2.71 2.75 ### 2.75 62,451 85,870 ### ### ###
2016-Sep-01 Thu 2.7 2.7 ### 2.7 ### ### 0.2
2016-Aug-31 Wed 2.7 2.76 ### ### 133,688 184,489 ### ### 0.0
2016-Aug-30 Tue 2.75 2.78 2.75 2.75 ### ### ###
2016-Aug-29 Mon 2.71 2.78 2.7 2.75 ### ### ###
2016-Aug-26 Fri 2.84 2.84 ### 2.7 25,926 ### 6.9 6.9 0.2
2016-Aug-25 Thu 2.7 2.84 ### ### 46,441 65,946 ### ### 0.0
2016-Aug-24 Wed 2.7 2.7 2.7 2.7 ### ### 0.2
2016-Aug-23 Tue 2.72 2.72 2.72 2.72 17,240 ### ### ### 0.2
2016-Aug-22 Mon 2.8 2.8 2.72 2.72 ### ### 0.2
2016-Aug-19 Fri 2.8 2.8 2.8 2.8 38,048 ### ### ### 0.2
2016-Aug-18 Thu 2.73 2.8 2.73 2.8 ### ### 0.2
2016-Aug-17 Wed 2.8 2.8 2.71 2.8 72.3 72.3 0.2
2016-Aug-16 Tue 2.85 2.85 2.8 2.8 ### ### 0.2
2016-Aug-15 Mon 2.8 2.8 2.77 2.77 26.2 26.2 0.2
2016-Aug-12 Fri 2.76 2.82 2.71 2.71 ### ### ###
2016-Aug-11 Thu 2.7 2.7 2.7 2.7 67.2 67.2 0.2
2016-Aug-10 Wed 2.81 2.81 2.79 2.8 1,686 4,720 31.5 31.5 0.2
2016-Aug-09 Tue 2.8 2.81 2.8 2.81 7,527 ### 76.4 76.4 ###
2016-Aug-08 Mon 2.82 2.88 2.82 2.87 86.1 86.1 ###
2016-Aug-05 Fri 2.82 2.82 2.81 2.81 20,253 ### 25.5 25.5 ###
2016-Aug-04 Thu 2.83 2.88 2.81 2.81 165,885 471,942 26.3 26.3 ###
2016-Aug-03 Wed ### 2.75 ### 2.75 50,842 ### 91.1 91.1 ###
2016-Aug-02 Tue ### 2.72 ### ### 26,373 ### 81.8 81.8 0.0
2016-Aug-01 Mon ### ### ### ### ### ### 0.0
2016-Jul-29 Fri 2.59 ### 2.5 2.5 10.9 10.9 0.2
2016-Jul-28 Thu 2.55 2.55 2.55 2.55 66.0 66.0 0.2
2016-Jul-27 Wed 2.53 2.53 2.53 2.53 10,722 27,126 ### ### ###
2016-Jul-26 Tue 2.4 2.5 2.4 2.5 13,656 33,457 93.3 93.3 0.2
2016-Jul-25 Mon 2.4 2.4 2.4 2.4 0 ###
2016-Jul-22 Fri 2.4 2.4 2.4 2.4 0 ###
2016-Jul-21 Thu 2.4 2.4 2.4 2.4 420 ### ### ### ###
2016-Jul-20 Wed 2.4 2.4 2.4 2.4 0 ###
2016-Jul-19 Tue 2.4 2.4 2.4 2.4 0 ###
2016-Jul-18 Mon 2.4 2.4 2.4 2.4 64.6 64.6 ###
2016-Jul-15 Fri ### ### ### ### 8,957,154 0 ### ### 0.0
2016-Jul-14 Thu ### ### ### ### 68.3 68.3 0.0
2016-Jul-13 Wed ### 2.23 ### 2.23 ### ### ###
2016-Jul-12 Tue 2.25 2.25 2.23 2.23 5,840 13,081 28.1 28.1 ###
2016-Jul-11 Mon ### 2.25 ### 2.25 ### ### ###
2016-Jul-08 Fri 2.22 2.22 2.22 2.22 0 0.2


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 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 2026-03-28 16:07:49 thru 2026-03-28 16:07:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000