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

Currently Thu 26-Mar-26 01:44:16 AM 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 3...

     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 25th 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 Next >>


End of day Prices (full format),

172 Days for (PEP) PEPPER RESIDENTIAL SECURITIES TRUST NO. 39
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2016-Jan-20 Wed 3 3 2.8 ### ### ### 0.0
2016-Jan-19 Tue ### ### 3 3 26,540 ### 17.4 17.4 0.2
2016-Jan-18 Mon ### ### ### ### ### ### 0.0
2016-Jan-15 Fri ### ### ### ### 41.2 41.2 0.0
2016-Jan-14 Thu ### ### ### ### 85.0 85.0 0.0
2016-Jan-13 Wed 3.2 3.2 ### ### 41,180 65,888 9.4 9.4 0.0
2016-Jan-12 Tue 3.21 3.21 3.2 3.2 31,620 101,342 37.8 37.8 0.2
2016-Jan-11 Mon 3.28 3.28 3.21 3.22 ### ### 0.2
2016-Jan-08 Fri ### ### 3.29 ### 18,089 29,756 23.1 23.1 0.0
2016-Jan-07 Thu 3.43 3.47 ### ### 7,381 ### 33.0 33.0 0.0
2016-Jan-06 Wed 3.55 3.55 3.42 3.46 11,579 40,352 ### ### 0.2
2016-Jan-05 Tue 3.48 3.48 3.45 3.45 29.2 29.2 ###
2016-Jan-04 Mon 3.5 3.55 3.5 3.5 9,076 ### 68.3 68.3 0.3
2015-Dec-31 Thu 3.5 3.5 3.5 3.5 73.4 73.4 0.3
2015-Dec-30 Wed 3.5 3.5 3.5 3.5 9,841 34,443 70.0 70.0 0.3
2015-Dec-29 Tue 3.55 3.55 3.5 3.55 ### ### ###
2015-Dec-24 Thu 3.55 3.55 3.45 3.5 16.1 16.1 0.3
2015-Dec-23 Wed 3.49 3.55 3.45 3.5 ### ### 0.3
2015-Dec-22 Tue 3.5 3.5 ### 3.49 7,446 ### 35.5 35.5 ###
2015-Dec-21 Mon ### ### 3.28 ### ### ### 0.0
2015-Dec-18 Fri 3.22 ### 3.22 3.28 ### ### 0.2
2015-Dec-17 Thu 3.22 3.22 3.22 3.22 0 0.2
2015-Dec-16 Wed 3.2 3.22 3.2 3.22 20,945 ### ### ### 0.2
2015-Dec-15 Tue 3.2 3.2 3.2 3.2 73.6 73.6 0.2
2015-Dec-14 Mon 3.28 ### 3.28 ### 418,870 686,946 ### ### 0.0
2015-Dec-11 Fri 3.29 ### 3.26 ### 7,820 12,746 ### ### 0.0
2015-Dec-10 Thu ### ### 3.27 3.27 ### ### ###
2015-Dec-09 Wed 3.45 3.45 3.45 3.45 0 ###
2015-Dec-08 Tue 3.45 3.46 3.45 3.45 75.5 75.5 ###
2015-Dec-07 Mon 3.48 3.5 3.45 3.5 ### ### 0.3
2015-Dec-04 Fri 3.47 3.48 3.47 3.48 27,078 ### ### ### 0.2
2015-Dec-03 Thu 3.43 3.47 3.43 3.45 72.1 72.1 ###
2015-Dec-02 Wed 3.4 3.42 3.4 3.42 ### ### 0.2
2015-Dec-01 Tue 3.24 3.4 3.24 3.4 93.0 93.0 0.2
2015-Nov-30 Mon ### 3.4 3.22 3.22 45,858 151,789 ### ### 0.2
2015-Nov-27 Fri ### ### ### ### 0 0.0
2015-Nov-26 Thu ### ### ### ### 27.4 27.4 0.0
2015-Nov-25 Wed 3.47 3.5 ### 3.41 39,855 69,746 22.7 22.7 ###
2015-Nov-24 Tue 3.41 3.46 3.41 3.45 3,873 ### 85.9 85.9 ###
2015-Nov-23 Mon ### 3.44 ### 3.4 ### ### 0.2
2015-Nov-20 Fri 3.4 3.44 ### ### 2,726 4,688 21.7 21.7 0.0
2015-Nov-19 Thu 3.47 3.47 ### ### 10.2 10.2 0.0
2015-Nov-18 Wed ### ### ### ### 0 0.0
2015-Nov-17 Tue ### ### ### ### 65.7 65.7 0.0
2015-Nov-16 Mon 3.55 3.55 ### 3.55 ### ### ###
2015-Nov-13 Fri 3.5 3.5 ### 3.4 13.7 13.7 0.2
2015-Nov-12 Thu 3.46 3.46 3.46 3.46 0 0.2
2015-Nov-11 Wed 3.45 3.46 3.45 3.46 ### ### 0.2
2015-Nov-10 Tue 3.44 3.5 3.44 3.45 ### ### ###
2015-Nov-09 Mon 3.5 3.5 3.25 3.43 19.7 19.7 0.2
2015-Nov-06 Fri ### ### 3.5 3.5 ### ### 0.3
2015-Nov-05 Thu ### ### 3.5 ### 9,559 16,728 ### ### 0.0
2015-Nov-04 Wed ### ### ### ### 28,448 0 ### ### 0.0
2015-Nov-03 Tue ### ### 3.5 3.57 23.2 23.2 0.3
2015-Nov-02 Mon 3.625 3.625 3.57 3.57 9,586 34,485 ### ### 0.3
2015-Oct-30 Fri ### 3.7 3.59 ### ### ### 0.0
2015-Oct-29 Thu 3.57 ### 3.55 ### 46,284 82,154 ### ### 0.0
2015-Oct-28 Wed 3.59 ### 3.56 ### 25,153 44,772 ### ### 0.0
2015-Oct-27 Tue ### ### 3.58 ### 31,024 ### ### ### 0.0
2015-Oct-26 Mon ### ### ### ### 1,595,389 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 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 2026-03-26 01:44:16 thru 2026-03-26 01:44:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000