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 Sun 25-May-18 09:45:26 AM AEST

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 6...

     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 15th May 2025
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


End of day Prices (full format),

450 Days for (PEP) PEPPER RESIDENTIAL SECURITIES TRUST NO. 39
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2001-May-29 Tue ### ### ### ### ### ### 0.0
2001-May-28 Mon ### ### ### ### ### ### 0.0
2001-May-25 Fri ### ### ### ### ### ### 0.0
2001-May-24 Thu ### ### 0.87 ### 71.8 71.8 0.0
2001-May-23 Wed ### ### ### ### 54,858 0 ### ### 0.0
2001-May-22 Tue ### ### ### ### 56,129 0 ### ### 0.0
2001-May-21 Mon ### ### ### ### ### ### 0.0
2001-May-18 Fri ### ### ### ### ### ### 0.0
2001-May-17 Thu ### ### ### ### 72.5 72.5 0.0
2001-May-16 Wed ### ### ### ### ### ### 0.0
2001-May-15 Tue ### ### ### ### 121,349 0 ### ### 0.0
2001-May-14 Mon 0.88 ### 0.88 ### 251,652 110,726 98.2 98.2 0.0
2001-May-11 Fri 0.88 0.89 0.87 0.88 137,740 ### 72.5 72.5 0.1
2001-May-10 Thu 0.87 0.88 0.87 0.88 111,127 ### ### ### 0.1
2001-May-09 Wed 0.89 0.89 0.86 0.86 ### ### ###
2001-May-08 Tue 0.888 0.89 0.88 0.89 38,751 ### ### ### ###
2001-May-07 Mon 0.88 0.89 0.87 0.87 17,781 15,647 ### ### 0.1
2001-May-04 Fri 0.89 ### 0.88 0.88 ### ### 0.1
2001-May-03 Thu ### ### 0.88 0.89 64,470 ### ### ### ###
2001-May-02 Wed ### ### 0.88 ### ### ### 0.0
2001-May-01 Tue 0.88 0.88 0.86 0.88 ### ### 0.1
2001-Apr-30 Mon 0.83 ### 0.83 0.88 ### ### 0.1
2001-Apr-27 Fri 0.79 0.83 0.78 0.83 92.4 92.4 ###
2001-Apr-26 Thu 0.78 0.8 0.78 0.8 ### ### 0.1
2001-Apr-25 Wed 0.78 0.78 0.78 0.78 0 0.1
2001-Apr-24 Tue 0.77 0.78 0.77 0.78 ### ### 0.1
2001-Apr-23 Mon 0.78 0.79 0.78 0.78 76.4 76.4 0.1
2001-Apr-20 Fri 0.78 0.78 0.76 0.78 ### ### 0.1
2001-Apr-19 Thu 0.79 0.79 0.76 0.76 50,127 38,848 ### ### 0.1
2001-Apr-18 Wed 0.76 0.78 0.75 0.78 48,753 ### 83.4 83.4 0.1
2001-Apr-17 Tue 0.78 0.78 0.78 0.78 76.6 76.6 0.1
2001-Apr-16 Mon 0.75 0.75 0.75 0.75 0 ###
2001-Apr-13 Fri 0.75 0.75 0.75 0.75 0 ###
2001-Apr-12 Thu 0.78 0.78 0.75 0.75 66,750 ### 8.4 8.4 ###
2001-Apr-11 Wed 0.788 0.8 0.77 0.78 26.6 26.6 0.1
2001-Apr-10 Tue 0.77 0.78 0.77 0.77 14,248 11,042 ### ### 0.1
2001-Apr-09 Mon 0.76 0.76 0.76 0.76 74.8 74.8 0.1
2001-Apr-06 Fri 0.79 0.8 0.77 0.77 15.9 15.9 0.1
2001-Apr-05 Thu 0.747 0.79 0.747 0.78 ### ### 0.1
2001-Apr-04 Wed 0.7 0.75 0.7 0.73 ### ### 0.1
2001-Apr-03 Tue 0.78 0.79 0.76 0.76 56,352 43,672 ### ### 0.1
2001-Apr-02 Mon 0.78 0.78 0.78 0.78 68.2 68.2 0.1
2001-Mar-30 Fri 0.79 0.8 0.76 0.76 ### ### 0.1
2001-Mar-29 Thu 0.752 0.78 0.75 0.78 ### ### 0.1
2001-Mar-28 Wed 0.72 0.77 0.71 0.77 244,173 180,688 95.2 95.2 0.1
2001-Mar-27 Tue ### 0.72 ### 0.7 40,978 14,752 94.4 94.4 ###
2001-Mar-26 Mon ### ### ### ### 30,350 0 71.3 71.3 0.0
2001-Mar-23 Fri ### ### ### ### 84,180 0 11.6 11.6 0.0
2001-Mar-22 Thu ### ### ### ### ### ### 0.0
2001-Mar-21 Wed 0.71 0.71 ### ### 71,450 ### 12.1 12.1 0.0
2001-Mar-20 Tue 0.7 0.75 ### 0.73 89.7 89.7 0.1
2001-Mar-19 Mon ### ### ### ### 79.1 79.1 0.0
2001-Mar-16 Fri ### ### ### ### 86.4 86.4 0.0
2001-Mar-15 Thu ### ### ### ### 108,870 0 9.8 9.8 0.0
2001-Mar-14 Wed ### ### ### ### ### ### 0.0
2001-Mar-13 Tue 0.7 0.7 ### ### 22.7 22.7 0.0
2001-Mar-12 Mon 0.758 0.76 0.73 0.75 52,150 38,851 ### ### ###
2001-Mar-09 Fri 0.78 0.78 0.74 0.75 ### ### ###
2001-Mar-08 Thu 0.78 0.78 0.73 0.75 10.7 10.7 ###
2001-Mar-07 Wed 0.755 0.78 0.73 0.76 ### ### 0.1
2001-Mar-06 Tue 0.84 0.84 0.78 0.78 86,576 70,126 3.9 3.9 0.1
2001-Mar-05 Mon 0.85 0.86 0.84 0.84 44,871 38,140 ### ### ###
2001-Mar-02 Fri 0.84 0.86 0.83 0.86 82,482 ### ### ### ###
2001-Mar-01 Thu 0.81 0.85 0.81 0.84 86,075 71,442 ### ### ###
2001-Feb-28 Wed 0.8 0.81 0.8 0.81 75.0 75.0 0.1
2001-Feb-27 Tue 0.8 0.81 0.79 0.81 21,876 ### ### ### 0.1
2001-Feb-26 Mon 0.784 0.8 0.76 0.8 87.2 87.2 0.1
2001-Feb-23 Fri 0.8 0.8 0.76 0.79 146,574 114,327 25.1 25.1 ###
2001-Feb-22 Thu 0.83 0.83 0.8 0.8 ### ### 0.1
2001-Feb-21 Wed 0.85 0.85 0.82 0.83 ### ### ###
2001-Feb-20 Tue 0.86 0.86 0.85 0.85 22.6 22.6 ###
2001-Feb-19 Mon 0.86 0.86 0.85 0.85 31.0 31.0 ###
2001-Feb-16 Fri 0.84 0.86 0.84 0.85 131,181 ### 81.2 81.2 ###
2001-Feb-15 Thu 0.87 0.87 0.82 0.86 126,526 ### 29.9 29.9 ###
2001-Feb-14 Wed ### ### 0.86 0.88 19.5 19.5 0.1
2001-Feb-13 Tue 0.87 0.87 0.82 0.82 151,078 ### ### ### 0.1
2001-Feb-12 Mon ### ### 0.85 0.88 119,225 50,670 ### ### 0.1
2001-Feb-09 Fri ### ### ### ### ### ### 0.0
2001-Feb-08 Thu ### ### ### ### 271,288 0 ### ### 0.0
2001-Feb-07 Wed ### 1 ### ### 321,527 ### 76.7 76.7 0.0
2001-Feb-06 Tue 0.82 0.86 0.82 0.86 716,052 601,483 94.0 94.0 ###
2001-Feb-05 Mon 0.85 0.85 0.82 0.82 12.0 12.0 0.1
2001-Feb-02 Fri 0.82 0.85 0.82 0.85 174,554 145,752 ### ### ###
2001-Feb-01 Thu 0.82 0.82 0.8 0.82 134,122 ### 68.8 68.8 0.1
2001-Jan-31 Wed 0.83 0.83 0.8 0.8 153,859 ### 12.1 12.1 0.1
2001-Jan-30 Tue 0.76 0.86 0.76 0.82 459,455 372,158 ### ### 0.1
2001-Jan-29 Mon 0.742 0.75 0.74 0.75 79.5 79.5 ###
2001-Jan-25 Thu 0.74 0.74 0.71 0.72 ### ### ###
2001-Jan-24 Wed 0.7 0.72 0.7 0.72 65,178 46,276 85.6 85.6 ###
2001-Jan-23 Tue 0.7 0.71 0.7 0.7 64,424 ### ### ### ###
2001-Jan-22 Mon 0.7 0.7 0.7 0.7 ### ### ###
2001-Jan-19 Fri ### ### 0.7 0.71 ### ### ###
2001-Jan-18 Thu 0.7 0.71 0.7 0.7 41,486 29,247 ### ### ###
2001-Jan-17 Wed 0.7 0.71 0.7 0.7 113,045 ### ### ### ###
2001-Jan-16 Tue ### 0.7 ### 0.7 ### ### ###
2001-Jan-15 Mon ### 0.7 ### 0.7 21,750 ### 86.9 86.9 ###
2001-Jan-12 Fri 0.71 0.71 ### 0.7 48,750 ### 22.4 22.4 ###
2001-Jan-11 Thu 0.7 0.7 ### ### ### ### 0.0
2001-Jan-10 Wed ### 0.71 ### 0.7 58,520 20,774 92.9 92.9 ###
2001-Jan-09 Tue ### 0.7 ### ### 41,477 ### 74.4 74.4 0.0
2001-Jan-08 Mon ### 0.71 ### ### 101,528 36,042 77.2 77.2 0.0
2001-Jan-05 Fri 0.72 0.72 0.7 0.71 45,820 ### ### ### ###
2001-Jan-04 Thu 0.72 0.72 0.72 0.72 ### ### ###
2001-Jan-03 Wed 0.71 0.71 ### 0.7 ### ### ###
2001-Jan-02 Tue 0.7 0.72 0.7 0.72 59,940 42,557 ### ### ###
2001-Jan-01 Mon 0.7 0.72 0.7 0.7 63,552 45,121 ### ### ###
2000-Dec-29 Fri 0.7 0.72 0.7 0.7 63,552 45,121 ### ### ###
2000-Dec-28 Thu ### 0.7 ### ### 73.0 73.0 0.0
2000-Dec-27 Wed ### ### ### ### 31,780 0 67.5 67.5 0.0
2000-Dec-26 Tue ### 0.7 ### ### 19.3 19.3 0.0
2000-Dec-25 Mon ### 0.7 ### ### 19.3 19.3 0.0
2000-Dec-22 Fri ### 0.7 ### ### 19.3 19.3 0.0
2000-Dec-21 Thu 0.7 0.7 ### ### ### ### 0.0
2000-Dec-20 Wed 0.671 0.75 ### 0.7 94.3 94.3 ###
2000-Dec-19 Tue ### ### ### ### 124,176 0 91.5 91.5 0.0
2000-Dec-18 Mon ### ### ### ### ### ### 0.0
2000-Dec-15 Fri ### ### ### ### 92.9 92.9 0.0
2000-Dec-14 Thu 0.59 ### 0.59 ### 116,682 34,421 ### ### 0.0
2000-Dec-13 Wed ### ### 0.59 0.59 ### ### 0.0
2000-Dec-12 Tue ### ### 0.58 0.58 70,072 20,320 11.0 11.0 ###
2000-Dec-11 Mon ### ### 0.58 ### 99,829 28,950 2.0 2.0 0.0
2000-Dec-08 Fri ### ### ### ### 93,152 0 21.7 21.7 0.0
2000-Dec-07 Thu ### ### ### ### ### ### 0.0
2000-Dec-06 Wed ### ### ### ### 86.0 86.0 0.0
2000-Dec-05 Tue ### ### ### ### 3.9 3.9 0.0
2000-Dec-04 Mon 0.58 ### 0.58 ### ### ### 0.0
2000-Dec-01 Fri 0.555 0.58 0.55 0.57 86.7 86.7 ###
2000-Nov-30 Thu ### ### 0.55 0.55 108,750 ### ### ### ###
2000-Nov-29 Wed ### ### ### ### ### ### 0.0
2000-Nov-28 Tue ### ### ### ### 45,985 0 ### ### 0.0
2000-Nov-27 Mon ### ### ### ### ### ### 0.0
2000-Nov-24 Fri ### ### ### ### 130,428 0 77.4 77.4 0.0
2000-Nov-23 Thu ### ### ### ### 15.2 15.2 0.0
2000-Nov-22 Wed ### ### ### ### ### ### 0.0
2000-Nov-21 Tue ### ### ### ### 84.6 84.6 0.0
2000-Nov-20 Mon 0.58 ### 0.58 ### 74,046 21,473 97.3 97.3 0.0
2000-Nov-17 Fri 0.57 0.59 0.56 0.57 232,982 ### ### ### ###
2000-Nov-16 Thu ### ### 0.58 0.58 159,480 46,249 15.0 15.0 ###
2000-Nov-15 Wed ### ### ### ### 5.8 5.8 0.0
2000-Nov-13 Mon ### ### ### ### 88,556 0 ### ### 0.0
2000-Nov-10 Fri ### ### ### ### 70,828 0 7.5 7.5 0.0
2000-Nov-09 Thu ### ### ### ### 96,972 0 ### ### 0.0
2000-Nov-08 Wed ### ### ### ### 37,750 0 10.4 10.4 0.0
2000-Nov-07 Tue ### ### ### ### 4.4 4.4 0.0
2000-Nov-06 Mon ### ### ### ### ### ### 0.0
2000-Nov-03 Fri ### ### ### ### ### ### 0.0
2000-Nov-02 Thu 0.7 0.7 ### ### 89,745 ### ### ### 0.0
2000-Nov-01 Wed ### ### ### ### 93,350 0 ### ### 0.0
2000-Oct-31 Tue ### ### ### ### 24,175 0 15.4 15.4 0.0
2000-Oct-30 Mon ### ### ### ### 67,050 0 89.6 89.6 0.0
2000-Oct-27 Fri ### ### ### ### 9.7 9.7 0.0
2000-Oct-26 Thu ### ### ### ### 84,926 0 ### ### 0.0
2000-Oct-25 Wed 0.672 ### ### ### 42,028 0 ### ### 0.0
2000-Oct-24 Tue ### ### ### ### 135,575 0 94.2 94.2 0.0
2000-Oct-23 Mon 0.683 0.683 ### ### 0.5 0.5 0.0
2000-Oct-20 Fri ### 0.71 ### ### 64.4 64.4 0.0
2000-Oct-19 Thu 0.71 0.71 ### ### ### ### 0.0
2000-Oct-18 Wed 0.75 0.75 0.72 0.72 76,820 ### 10.3 10.3 ###
2000-Oct-17 Tue 0.785 0.79 0.75 0.75 ### ### ###
2000-Oct-16 Mon 0.78 0.8 0.78 0.78 66.4 66.4 0.1
2000-Oct-13 Fri ### 0.78 0.71 0.75 ### ### ###
2000-Oct-12 Thu 0.83 0.85 0.75 ### ### ### 0.0
2000-Oct-11 Wed 0.77 0.88 0.77 0.8 ### ### 0.1
2000-Oct-10 Tue 0.75 0.78 0.72 0.77 602,353 ### ### ### 0.1
2000-Oct-09 Mon ### 0.7 ### 0.7 429,571 150,349 92.6 92.6 ###
2000-Oct-06 Fri 0.55 ### 0.55 ### 382,286 105,128 98.7 98.7 0.0
2000-Oct-05 Thu 0.53 0.57 0.53 0.57 246,657 ### ### ### ###
2000-Oct-04 Wed 0.57 0.58 0.55 0.55 449,084 ### 11.6 11.6 ###
2000-Oct-03 Tue 0.58 0.59 0.57 0.57 415,056 ### ### ### ###
2000-Oct-02 Mon ### ### 0.58 0.59 107,844 31,274 16.0 16.0 0.0
2000-Sep-29 Fri ### ### ### ### 227,228 0 8.9 8.9 0.0
2000-Sep-28 Thu 0.59 ### 0.57 ### ### ### 0.0
2000-Sep-27 Wed 0.59 ### 0.57 0.59 71.1 71.1 0.0
2000-Sep-26 Tue ### ### 0.59 ### 598,454 176,543 ### ### 0.0
2000-Sep-25 Mon ### ### ### ### 89.7 89.7 0.0
2000-Sep-22 Fri 0.5 0.57 0.48 0.52 2,873,450 ### ### ### 0.0


<< Previous 1 2 3 4 5 6
     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 2025-05-18 09:45:26 thru 2025-05-18 09:45:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000