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

Currently Wed 26-Mar-18 07:39:49 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 4...

     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 .. Tuesday 17th 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),

224 Days for (PEP) PEPPER RESIDENTIAL SECURITIES TRUST NO. 39
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Aug-24 Fri 0.83 0.84 ### 0.82 83,024 34,870 ### ### 0.1
2007-Aug-23 Thu 0.85 0.85 0.8 0.83 22,288 18,387 14.5 14.5 ###
2007-Aug-22 Wed 0.86 0.86 0.82 0.83 56,342 47,327 ### ### ###
2007-Aug-21 Tue 0.85 0.86 0.84 0.85 62.6 62.6 ###
2007-Aug-20 Mon ### 0.83 ### 0.83 92.1 92.1 ###
2007-Aug-17 Fri 0.76 0.76 0.7 0.745 ### ### ###
2007-Aug-16 Thu 0.85 0.86 0.755 0.77 141,180 ### 13.0 13.0 0.1
2007-Aug-15 Wed 0.89 0.89 0.85 0.85 86,057 ### 33.6 33.6 ###
2007-Aug-14 Tue ### ### 0.89 0.89 23,384 ### 36.7 36.7 ###
2007-Aug-13 Mon ### 0.925 0.88 ### ### ### 0.0
2007-Aug-10 Fri ### ### 0.88 ### 76,547 33,680 ### ### 0.0
2007-Aug-09 Thu ### ### ### ### 0 0.0
2007-Aug-08 Wed 0.925 0.925 ### ### 11.5 11.5 0.0
2007-Aug-07 Tue ### ### ### ### 18,144 0 ### ### 0.0
2007-Aug-06 Mon 0.88 ### 0.85 0.89 ### ### ###
2007-Aug-03 Fri ### ### 0.89 ### 56,448 ### 27.8 27.8 0.0
2007-Aug-02 Thu 0.885 ### 0.885 0.885 85,087 37,650 78.3 78.3 ###
2007-Aug-01 Wed ### ### 0.87 0.88 57.9 57.9 0.1
2007-Jul-31 Tue ### 0.925 ### ### 60,559 ### 29.8 29.8 0.0
2007-Jul-30 Mon 0.87 ### 0.83 0.89 148,189 ### 78.3 78.3 ###
2007-Jul-27 Fri 0.89 ### ### 0.88 ### ### 0.1
2007-Jul-26 Thu ### ### 0.885 0.89 ### ### ###
2007-Jul-25 Wed 0.89 ### 0.885 ### 93.0 93.0 0.0
2007-Jul-24 Tue ### ### 0.89 ### 63.5 63.5 0.0
2007-Jul-23 Mon 0.945 0.945 0.88 ### 290,349 264,943 6.8 6.8 0.0
2007-Jul-20 Fri 0.945 ### 0.925 ### 146,084 ### 65.4 65.4 0.0
2007-Jul-19 Thu ### ### 0.89 ### 2.9 2.9 0.0
2007-Jul-18 Wed ### 1 ### 1 77,675 ### ### ### ###
2007-Jul-17 Tue ### ### 0.945 0.955 154,020 72,774 28.3 28.3 0.1
2007-Jul-16 Mon ### ### 0.925 ### 76.1 76.1 0.0
2007-Jul-13 Fri ### ### ### ### ### ### 0.0
2007-Jul-12 Thu ### ### ### ### ### ### 0.0
2007-Jul-11 Wed ### ### ### ### ### ### 0.0
2007-Jul-10 Tue 0.955 ### ### ### 23.2 23.2 0.0
2007-Jul-09 Mon ### ### ### ### 203,954 0 9.0 9.0 0.0
2007-Jul-06 Fri ### 1 ### ### ### ### 0.0
2007-Jul-05 Thu 0.87 ### 0.87 ### 93.7 93.7 0.0
2007-Jul-04 Wed 0.85 ### 0.845 ### ### ### 0.0
2007-Jul-03 Tue 0.85 ### 0.85 0.86 ### ### ###
2007-Jul-02 Mon 0.85 ### 0.84 0.85 ### ### ###
2007-Jun-29 Fri 0.86 ### 0.855 0.855 115,756 49,485 30.8 30.8 ###
2007-Jun-28 Thu 0.85 ### 0.85 0.855 44,289 18,822 ### ### ###
2007-Jun-27 Wed 0.85 0.85 0.845 0.845 40,650 34,450 ### ### ###
2007-Jun-26 Tue 0.86 0.86 0.845 0.845 147,854 126,045 29.7 29.7 ###
2007-Jun-25 Mon 0.86 0.86 0.85 0.855 88,129 75,350 ### ### ###
2007-Jun-22 Fri 0.855 0.86 0.85 0.85 ### ### ###
2007-Jun-21 Thu 0.86 0.86 0.845 0.845 146,450 124,848 19.7 19.7 ###
2007-Jun-20 Wed 0.85 0.855 0.85 0.85 ### ### ###
2007-Jun-19 Tue 0.86 0.86 0.85 0.85 30.5 30.5 ###
2007-Jun-18 Mon 0.86 0.87 0.85 0.86 373,324 321,058 67.5 67.5 ###
2007-Jun-15 Fri 0.86 ### 0.855 0.855 ### ### ###
2007-Jun-14 Thu ### ### 0.85 0.86 33.1 33.1 ###
2007-Jun-13 Wed ### ### 0.845 0.845 34,383 14,526 ### ### ###
2007-Jun-12 Tue 0.85 ### 0.845 0.855 ### ### ###
2007-Jun-08 Fri 0.855 0.86 0.845 0.85 ### ### ###
2007-Jun-07 Thu 0.85 0.86 0.845 0.855 66.1 66.1 ###
2007-Jun-06 Wed 0.85 0.85 0.84 0.84 80,442 67,973 28.3 28.3 ###
2007-Jun-05 Tue 0.86 0.86 0.825 0.825 84,071 70,829 ### ### 0.1
2007-Jun-04 Mon 0.85 0.86 0.825 0.825 ### ### 0.1
2007-Jun-01 Fri 0.82 0.84 0.82 0.825 61,374 50,940 ### ### 0.1
2007-May-31 Thu 0.82 0.84 0.82 0.84 48,847 40,543 ### ### ###
2007-May-30 Wed 0.825 0.83 0.82 0.82 39.7 39.7 0.1
2007-May-29 Tue 0.84 0.85 0.82 0.82 225,885 ### 17.1 17.1 0.1
2007-May-28 Mon 0.88 0.88 ### ### 7.2 7.2 0.0
2007-May-25 Fri 0.825 0.825 0.82 0.82 159,244 130,978 29.6 29.6 0.1
2007-May-24 Thu 0.85 0.86 0.82 0.82 13.8 13.8 0.1
2007-May-23 Wed 0.82 0.82 0.82 0.82 65.3 65.3 0.1
2007-May-22 Tue 0.84 0.85 0.82 0.85 155,988 130,249 ### ### ###
2007-May-21 Mon 0.82 0.82 0.82 0.82 13,323 10,924 ### ### 0.1
2007-May-18 Fri 0.85 0.86 0.82 0.85 70.8 70.8 ###
2007-May-17 Thu 0.84 0.85 0.82 0.85 22,186 18,525 ### ### ###
2007-May-16 Wed 0.83 0.84 0.82 0.82 ### ### 0.1
2007-May-15 Tue 0.87 0.87 0.82 0.85 753,472 636,683 ### ### ###
2007-May-14 Mon 0.84 0.87 0.82 0.87 89.2 89.2 0.1
2007-May-11 Fri 0.885 0.885 0.88 0.88 31.2 31.2 0.1
2007-May-10 Thu 0.82 0.89 ### 0.89 457,624 203,642 97.0 97.0 ###
2007-May-09 Wed ### ### ### ### 66.6 66.6 0.0
2007-May-08 Tue ### 0.81 0.8 ### 71.5 71.5 0.0
2007-May-07 Mon 0.81 0.82 0.8 0.82 ### ### 0.1
2007-May-04 Fri 0.8 0.81 0.79 0.81 265,751 ### ### ### 0.1
2007-May-03 Thu 0.79 0.8 0.785 0.8 225,489 ### ### ### 0.1
2007-May-02 Wed 0.79 ### 0.785 ### 72,350 ### ### ### 0.0
2007-May-01 Tue 0.785 0.81 0.785 0.79 309,774 247,044 80.1 80.1 ###
2007-Apr-30 Mon 0.8 0.81 0.8 0.81 283,671 228,355 76.1 76.1 0.1
2007-Apr-27 Fri 0.8 0.8 0.79 0.8 71.7 71.7 0.1
2007-Apr-26 Thu 0.8 0.8 0.78 0.79 28.3 28.3 ###
2007-Apr-24 Tue 0.78 0.8 0.78 0.8 859,888 ### 86.5 86.5 0.1
2007-Apr-23 Mon 0.8 0.8 0.78 0.785 339,543 ### ### ### ###
2007-Apr-20 Fri 0.8 0.82 0.8 0.81 77.1 77.1 0.1
2007-Apr-19 Thu 0.78 0.8 0.775 0.785 541,740 426,620 79.7 79.7 ###
2007-Apr-18 Wed 0.76 0.78 0.76 0.76 170,820 ### 64.9 64.9 0.1
2007-Apr-17 Tue ### 0.77 0.76 0.77 151,453 ### 79.2 79.2 0.1
2007-Apr-16 Mon 0.745 0.76 0.745 0.76 80.6 80.6 0.1
2007-Apr-13 Fri 0.75 0.75 0.74 0.75 ### ### ###
2007-Apr-12 Thu 0.75 0.755 0.745 0.755 148,047 ### ### ### ###
2007-Apr-11 Wed 0.75 0.76 0.745 0.75 ### ### ###
2007-Apr-10 Tue 0.755 0.755 0.745 0.745 21.3 21.3 ###
2007-Apr-05 Thu 0.755 0.755 0.745 0.75 27.2 27.2 ###
2007-Apr-04 Wed 0.78 0.78 0.755 0.775 408,684 ### 29.5 29.5 0.1
2007-Apr-03 Tue 0.79 0.8 0.79 0.8 74.1 74.1 0.1
2007-Apr-02 Mon 0.78 0.79 0.77 0.77 210,140 ### 30.6 30.6 0.1
2007-Mar-30 Fri 0.75 0.78 0.74 0.78 ### ### 0.1
2007-Mar-29 Thu 0.75 ### ### 0.745 165,750 0 ### ### ###
2007-Mar-28 Wed 0.78 0.78 ### ### ### ### 0.0
2007-Mar-27 Tue 0.79 0.79 0.78 0.78 48,286 ### ### ### 0.1
2007-Mar-26 Mon 0.82 0.82 0.8 0.8 14.2 14.2 0.1
2007-Mar-23 Fri 0.8 0.82 0.8 0.82 ### ### 0.1
2007-Mar-22 Thu 0.8 0.82 0.8 0.81 77.2 77.2 0.1
2007-Mar-21 Wed 0.8 0.8 0.77 0.8 ### ### 0.1
2007-Mar-20 Tue 0.79 0.81 0.79 0.8 79.7 79.7 0.1
2007-Mar-19 Mon 0.8 0.82 0.8 0.8 68.1 68.1 0.1
2007-Mar-16 Fri 0.785 0.82 0.785 0.82 93.3 93.3 0.1
2007-Mar-15 Thu 0.78 0.785 0.76 0.785 68,780 ### ### ### ###
2007-Mar-14 Wed 0.8 0.8 0.79 0.79 ### ### ###
2007-Mar-13 Tue ### 0.8 ### 0.8 80.0 80.0 0.1
2007-Mar-12 Mon 0.8 0.81 0.78 0.8 297,471 236,489 ### ### 0.1
2007-Mar-09 Fri 0.78 0.8 0.77 0.8 1,048,422 ### 84.4 84.4 0.1
2007-Mar-08 Thu 0.78 0.78 0.78 0.78 17,877 13,944 ### ### 0.1
2007-Mar-07 Wed 0.78 0.78 0.78 0.78 5,775 ### ### ### 0.1
2007-Mar-06 Tue 0.8 0.8 0.78 0.78 11.2 11.2 0.1
2007-Mar-05 Mon 0.78 0.78 0.78 0.78 88.7 88.7 0.1
2007-Mar-02 Fri 0.78 0.82 0.78 0.78 ### ### 0.1
2007-Mar-01 Thu 0.78 0.78 0.77 0.775 ### ### 0.1
2007-Feb-28 Wed 0.8 0.8 0.77 0.8 ### ### 0.1
2007-Feb-27 Tue 0.84 0.84 0.825 0.825 963,350 801,988 ### ### 0.1
2007-Feb-26 Mon 0.82 0.84 0.82 0.83 74.7 74.7 ###
2007-Feb-23 Fri 0.83 0.83 ### 0.81 264,922 109,942 16.0 16.0 0.1
2007-Feb-22 Thu 0.84 0.84 0.83 0.83 73,543 ### ### ### ###
2007-Feb-21 Wed 0.82 0.845 0.81 0.84 139,686 ### 87.4 87.4 ###
2007-Feb-20 Tue 0.83 0.845 0.82 0.82 82,171 ### ### ### 0.1
2007-Feb-19 Mon ### 0.825 0.8 0.825 55,548 ### ### ### 0.1
2007-Feb-16 Fri 0.82 0.845 0.81 0.81 26.3 26.3 0.1
2007-Feb-15 Thu 0.8 0.8 0.8 0.8 69.0 69.0 0.1
2007-Feb-14 Wed 0.8 0.84 0.8 0.84 19,254 15,788 92.4 92.4 ###
2007-Feb-13 Tue 0.825 0.825 ### 0.8 ### ### 0.1
2007-Feb-12 Mon 0.76 0.845 0.76 0.845 106,758 85,673 ### ### ###
2007-Feb-09 Fri 0.78 0.785 0.755 0.755 ### ### ###
2007-Feb-08 Thu 0.76 0.785 0.76 0.785 88.9 88.9 ###
2007-Feb-07 Wed 0.75 0.785 0.75 ### 86,524 ### 85.1 85.1 0.0
2007-Feb-06 Tue 0.75 0.75 0.73 0.74 119,557 88,472 26.3 26.3 0.1
2007-Feb-05 Mon 0.78 0.79 0.72 0.77 183,958 138,888 30.3 30.3 0.1
2007-Feb-02 Fri 0.81 0.81 0.78 0.78 9.9 9.9 0.1
2007-Feb-01 Thu 0.8 0.8 0.77 0.77 ### ### 0.1
2007-Jan-31 Wed 0.78 0.8 0.78 0.8 ### ### 0.1
2007-Jan-30 Tue ### 0.84 0.78 0.79 105,926 ### 6.0 6.0 ###
2007-Jan-29 Mon 0.84 0.84 0.84 0.84 71.3 71.3 ###
2007-Jan-25 Thu 0.85 0.85 0.84 0.84 53,555 45,253 ### ### ###
2007-Jan-24 Wed 0.845 ### 0.845 ### 44,750 ### ### ### 0.0
2007-Jan-23 Tue 0.85 0.85 0.845 0.85 ### ### ###
2007-Jan-22 Mon 0.84 0.85 0.84 0.845 71.9 71.9 ###
2007-Jan-19 Fri 0.85 0.86 0.85 0.855 52,250 44,673 ### ### ###
2007-Jan-18 Thu 0.845 0.845 0.84 0.84 ### ### ###
2007-Jan-17 Wed 0.86 0.86 0.845 0.845 20.9 20.9 ###
2007-Jan-16 Tue 0.86 0.86 0.84 0.85 ### ### ###
2007-Jan-15 Mon 0.87 0.875 0.85 0.85 119,652 ### 14.1 14.1 ###
2007-Jan-12 Fri 0.85 0.855 0.85 0.855 66.3 66.3 ###
2007-Jan-11 Thu 0.86 0.86 0.84 0.85 24.6 24.6 ###
2007-Jan-10 Wed 0.855 ### 0.855 ### ### ### 0.0
2007-Jan-09 Tue 0.855 0.86 0.84 0.845 23.6 23.6 ###
2007-Jan-08 Mon 0.84 0.86 ### 0.86 43,726 ### ### ### ###
2007-Jan-05 Fri 0.86 0.86 0.84 0.84 15.9 15.9 ###
2007-Jan-04 Thu 0.86 0.86 0.84 0.86 ### ### ###
2007-Jan-03 Wed ### ### 0.86 0.86 36.3 36.3 ###
2007-Jan-02 Tue 0.89 0.89 0.86 0.88 130,658 114,325 ### ### 0.1
2006-Dec-29 Fri 0.875 0.88 0.86 0.88 ### ### 0.1
2006-Dec-28 Thu 0.855 0.875 0.855 0.875 83.4 83.4 0.1
2006-Dec-27 Wed 0.875 0.875 0.85 0.855 8.9 8.9 ###
2006-Dec-22 Fri 0.825 0.85 0.825 0.85 15,874 ### 89.7 89.7 ###
2006-Dec-21 Thu 0.825 0.85 0.825 0.83 55,452 46,441 77.8 77.8 ###
2006-Dec-20 Wed 0.85 0.85 0.825 0.83 39,724 ### ### ### ###
2006-Dec-19 Tue 0.83 0.83 0.83 0.83 70.7 70.7 ###
2006-Dec-18 Mon 0.88 0.88 0.83 0.83 ### ### ###
2006-Dec-15 Fri 0.88 0.88 0.85 0.875 ### ### 0.1
2006-Dec-14 Thu 0.855 ### 0.855 0.88 714,347 305,383 86.4 86.4 0.1
2006-Dec-13 Wed 0.85 0.87 0.84 0.85 1,093,555 934,989 ### ### ###
2006-Dec-12 Tue 0.82 0.84 0.82 0.84 88.7 88.7 ###
2006-Dec-11 Mon 0.82 0.82 0.81 0.82 95,750 ### 67.3 67.3 0.1
2006-Dec-08 Fri ### 0.82 0.81 0.82 70,758 ### ### ### 0.1
2006-Dec-07 Thu 0.81 0.82 ### ### ### ### 0.0
2006-Dec-06 Wed 0.8 0.81 0.79 0.8 131,083 ### ### ### 0.1
2006-Dec-05 Tue 0.8 0.8 0.785 0.785 ### ### ###
2006-Dec-04 Mon 0.79 0.8 0.79 0.8 79.9 79.9 0.1
2006-Dec-01 Fri 0.78 0.8 0.77 0.8 88.3 88.3 0.1
2006-Nov-30 Thu 0.79 0.8 0.785 0.79 ### ### ###
2006-Nov-29 Wed 0.77 0.79 ### 0.79 46,180 18,241 ### ### ###
2006-Nov-28 Tue 0.785 0.785 0.78 0.78 ### ### 0.1
2006-Nov-27 Mon 0.77 0.785 0.76 0.785 83.6 83.6 ###
2006-Nov-24 Fri 0.78 0.785 0.76 0.76 11.1 11.1 0.1
2006-Nov-23 Thu 0.73 0.79 0.73 0.79 27,149 ### ### ### ###
2006-Nov-22 Wed ### 0.745 0.725 0.73 283,877 208,649 25.1 25.1 0.1
2006-Nov-21 Tue 0.74 0.74 ### ### 99,442 ### ### ### 0.0
2006-Nov-20 Mon 0.745 0.75 0.745 0.745 ### ### ###
2006-Nov-17 Fri 0.78 0.78 0.75 0.75 682,940 522,449 ### ### ###
2006-Nov-16 Thu 0.78 0.78 ### ### 33,875 ### 23.7 23.7 0.0
2006-Nov-15 Wed 0.79 0.79 0.78 0.79 68.4 68.4 ###
2006-Nov-14 Tue 0.83 0.83 0.75 0.8 ### ### 0.1
2006-Nov-13 Mon 0.77 0.83 ### 0.82 95.7 95.7 0.1
2006-Nov-10 Fri 0.72 0.78 0.72 0.77 95.3 95.3 0.1
2006-Nov-09 Thu 0.7 0.71 0.7 0.71 ### ### ###
2006-Nov-08 Wed 0.72 0.72 0.7 0.7 123,128 87,420 13.8 13.8 ###
2006-Nov-07 Tue 0.72 0.72 0.71 0.71 ### ### ###
2006-Nov-06 Mon 0.7 ### ### 0.71 76.7 76.7 ###
2006-Nov-03 Fri ### 0.71 ### 0.7 71.7 71.7 ###
2006-Nov-02 Thu ### ### ### ### 71.0 71.0 0.0
2006-Nov-01 Wed 0.7 ### 0.7 0.7 ### ### ###
2006-Oct-31 Tue 0.71 0.71 0.7 0.7 23.5 23.5 ###
2006-Oct-30 Mon 0.71 ### ### ### 257,827 0 ### ### 0.0
2006-Oct-27 Fri 0.71 ### 0.71 0.71 70.1 70.1 ###
2006-Oct-26 Thu 0.7 0.71 0.7 0.71 26,541 ### ### ### ###
2006-Oct-25 Wed ### ### 0.7 ### 132,259 ### 65.6 65.6 0.0
2006-Oct-24 Tue 0.71 0.71 0.7 ### 152,578 ### ### ### 0.0
2006-Oct-23 Mon ### ### 0.7 0.7 29.2 29.2 ###
2006-Oct-20 Fri ### ### ### 0.7 1,209,145 0 24.1 24.1 ###
2006-Oct-19 Thu ### ### 0.7 0.7 16.7 16.7 ###
2006-Oct-18 Wed 0.71 ### 0.71 0.71 22,751 8,076 ### ### ###
2006-Oct-17 Tue 0.71 ### 0.7 0.7 92,826 32,489 ### ### ###
2006-Oct-16 Mon 0.72 0.72 0.7 0.71 ### ### ###
2006-Oct-13 Fri 0.7 0.73 0.7 ### 166,579 ### 83.4 83.4 0.0
2006-Oct-12 Thu ### 0.7 ### 0.7 32,150 11,252 79.0 79.0 ###
2006-Oct-11 Wed 0.7 0.7 ### ### ### ### 0.0
2006-Oct-10 Tue 0.685 ### 0.685 0.685 61.6 61.6 0.0
2006-Oct-09 Mon ### ### ### ### 264,286 0 ### ### 0.0
2006-Oct-06 Fri 0 0 0 0 0 0.0
2006-Oct-05 Thu ### ### ### ### 63.5 63.5 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 2026-03-18 07:39:49 thru 2026-03-18 07:39:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000