Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 26-Mar-24 10:09:29 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 .. Monday 23rd 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 Next >>


End of day Prices (full format),

228 Days for (PEP) PEPPER RESIDENTIAL SECURITIES TRUST NO. 39
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2016-Jul-07 Thu 2.22 2.22 2.22 2.22 ### ### 0.2
2016-Jul-06 Wed 2.22 2.23 2.22 2.23 74.3 74.3 ###
2016-Jul-05 Tue 2.22 2.25 2.22 2.25 9,175 ### ### ### ###
2016-Jul-04 Mon 2.22 2.25 2.22 2.25 4,384 ### ### ### ###
2016-Jul-01 Fri 2.25 2.25 2.25 2.25 63.0 63.0 ###
2016-Jun-30 Thu 2.2 ### 2.2 2.25 ### ### ###
2016-Jun-29 Wed ### 2.2 ### 2.2 ### ### 0.2
2016-Jun-28 Tue ### ### 2.2 2.2 8.4 8.4 0.2
2016-Jun-27 Mon ### ### ### ### 5,128 0 ### ### 0.0
2016-May-26 Thu ### ### ### ### 31,451 0 ### ### 0.0
2016-May-25 Wed 2.27 ### 2.27 ### 82.4 82.4 0.0
2016-May-24 Tue 2.29 2.29 2.25 2.27 27.4 27.4 0.2
2016-May-23 Mon 2.27 2.27 2.27 2.27 1 2 ### ### 0.2
2016-May-20 Fri 2.27 ### 2.27 ### 19,222 ### ### ### 0.0
2016-May-19 Thu ### ### 2.25 2.27 5,441 6,121 24.6 24.6 0.2
2016-May-18 Wed 2.25 ### 2.25 ### ### ### 0.0
2016-May-17 Tue ### ### 2.29 2.29 31.2 31.2 ###
2016-May-16 Mon ### ### 2.25 2.28 ### ### 0.2
2016-May-13 Fri ### ### ### ### 1 0 ### ### 0.0
2016-May-12 Thu ### ### ### ### 34,979 0 28.1 28.1 0.0
2016-May-11 Wed 2.4 2.44 ### 2.44 89,457 ### ### ### 0.2
2016-May-10 Tue 2.44 2.44 2.44 2.44 0 0.2
2016-May-09 Mon ### 2.44 ### 2.44 ### ### 0.2
2016-May-06 Fri ### ### 2.29 ### 2,361,352 2,703,748 63.7 63.7 0.0
2016-May-05 Thu ### ### 2.28 2.28 ### ### 0.2
2016-May-04 Wed 2.26 ### 2.26 ### 1,325 ### 86.9 86.9 0.0
2016-May-03 Tue 2.26 ### 2.23 2.24 26.2 26.2 ###
2016-May-02 Mon 2.26 2.26 2.26 2.26 1 2 65.4 65.4 ###
2016-Apr-29 Fri ### ### 2.29 2.29 ### ### ###
2016-Apr-28 Thu ### 2.47 ### 2.47 96.0 96.0 ###
2016-Apr-27 Wed 2.5 2.5 ### ### 26,886 ### 9.3 9.3 0.0
2016-Apr-26 Tue 2.4 2.4 ### ### 14.8 14.8 0.0
2016-Apr-22 Fri 2.4 2.4 2.4 2.4 0 ###
2016-Apr-21 Thu ### 2.4 ### 2.4 87.3 87.3 ###
2016-Apr-20 Wed ### ### ### ### 0 0.0
2016-Apr-19 Tue ### ### ### ### 7 0 72.7 72.7 0.0
2016-Apr-18 Mon 2.49 2.49 ### ### 13,940 17,355 4.6 4.6 0.0
2016-Apr-15 Fri ### ### ### ### ### ### 0.0
2016-Apr-14 Thu ### ### ### ### 0 0.0
2016-Apr-13 Wed ### ### ### ### 855 0 76.8 76.8 0.0
2016-Apr-12 Tue 2.48 2.48 ### 2.41 16.1 16.1 0.2
2016-Apr-11 Mon ### 2.42 ### 2.41 78.8 78.8 0.2
2016-Apr-08 Fri ### ### ### ### ### ### 0.0
2016-Apr-07 Thu 2.48 2.49 2.48 2.49 73.8 73.8 0.2
2016-Apr-06 Wed ### 2.41 ### 2.41 44,789 53,970 ### ### 0.2
2016-Apr-05 Tue ### ### ### ### 7,343 0 ### ### 0.0
2016-Apr-04 Mon ### ### ### ### 29.8 29.8 0.0
2016-Apr-01 Fri ### ### ### ### 86.1 86.1 0.0
2016-Mar-31 Thu 2.4 2.4 ### ### 62,948 ### 22.7 22.7 0.0
2016-Mar-30 Wed 2.4 2.4 2.4 2.4 0 ###
2016-Mar-29 Tue 2.41 2.41 ### 2.4 ### ### ###
2016-Mar-24 Thu 2.5 2.5 ### 2.41 ### ### 0.2
2016-Mar-23 Wed 2.5 2.5 2.41 2.41 11.8 11.8 0.2
2016-Mar-22 Tue 2.4 2.5 ### 2.5 48,284 60,355 ### ### 0.2
2016-Mar-21 Mon ### ### ### ### 73.7 73.7 0.0
2016-Mar-18 Fri 2.43 2.43 ### ### 20.5 20.5 0.0
2016-Mar-17 Thu 2.41 2.41 2.29 ### 12,341 ### 10.8 10.8 0.0
2016-Mar-16 Wed ### ### 2.28 ### 193,288 220,348 87.9 87.9 0.0
2016-Mar-15 Tue ### 2.5 2.25 ### 0.0
2016-Mar-14 Mon ### 2.4 ### 2.4 2,034,981 2,441,977 ### ### ###
2016-Mar-11 Fri 2.4 2.4 ### ### 15,578 ### 27.6 27.6 0.0
2016-Mar-10 Thu ### 2.4 ### 2.4 6,670 ### 84.1 84.1 ###
2016-Mar-09 Wed 2.4 2.41 ### 2.41 3,176 3,827 ### ### 0.2
2016-Mar-08 Tue 2.43 2.44 ### 2.42 ### ### 0.2
2016-Mar-07 Mon ### ### ### ### ### ### 0.0
2016-Mar-04 Fri ### ### 2.27 2.29 29.0 29.0 ###
2016-Mar-03 Thu 2.29 ### 2.28 2.28 167,921 191,429 25.8 25.8 0.2
2016-Mar-02 Wed ### ### 2.28 2.28 33,053 37,680 ### ### 0.2
2016-Mar-01 Tue 2.25 ### 2.25 2.27 ### ### 0.2
2016-Feb-29 Mon ### 2.25 ### ### ### ### 0.0
2016-Feb-26 Fri 2.4 2.4 ### ### 14,954 17,944 ### ### 0.0
2016-Feb-25 Thu ### 2.4 ### ### 12,125 14,550 88.7 88.7 0.0
2016-Feb-24 Wed ### 2.4 2.25 ### 20.6 20.6 0.0
2016-Feb-23 Tue 2.42 2.45 ### ### ### ### 0.0
2016-Feb-22 Mon ### 2.48 ### 2.42 3,843 ### 82.2 82.2 0.2
2016-Feb-19 Fri 2.46 2.5 ### ### 28,041 35,051 14.9 14.9 0.0
2016-Feb-18 Thu 2.4 2.5 2.4 2.48 28,678 ### ### ### 0.2
2016-Feb-17 Wed 2.55 2.55 2.55 2.55 0 0.2
2016-Feb-16 Tue ### ### 2.49 2.55 8,585 10,688 11.3 11.3 0.2
2016-Feb-15 Mon ### ### ### ### 4,750 0 ### ### 0.0
2016-Feb-12 Fri 2.52 2.52 2.49 2.49 ### ### 0.2
2016-Feb-11 Thu 2.5 ### 2.49 2.52 12,945 ### 71.1 71.1 ###
2016-Feb-10 Wed ### ### ### ### 83.1 83.1 0.0
2016-Feb-09 Tue ### ### ### ### 4,551 0 ### ### 0.0
2016-Feb-08 Mon ### ### ### ### ### ### 0.0
2016-Feb-05 Fri ### ### ### ### 67.8 67.8 0.0
2016-Feb-04 Thu 2.8 2.83 2.8 2.8 67.0 67.0 0.2
2016-Feb-03 Wed 2.83 2.84 2.8 2.8 31.0 31.0 0.2
2016-Feb-02 Tue 2.83 ### 2.82 2.83 28,421 40,073 ### ### 0.2
2016-Feb-01 Mon 2.88 2.88 2.81 2.83 ### ### 0.2
2016-Jan-29 Fri 2.82 ### 2.82 2.88 ### ### 0.2
2016-Jan-28 Thu 2.83 2.84 2.81 2.82 25.3 25.3 ###
2016-Jan-27 Wed ### ### 2.81 2.81 41,750 58,658 ### ### ###
2016-Jan-25 Mon ### 3 2.89 ### 91,229 ### ### ### 0.0
2016-Jan-22 Fri ### ### 2.88 2.89 ### ### ###
2016-Jan-21 Thu ### ### 2.85 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2026-03-24 22:09:29 thru 2026-03-24 22:09:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000