Currently Sun 26-Apr-05 06:32:50 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(PEP) PEPPER RESIDENTIAL SECURITIES TRUST NO. 39 Daily Prices Page 6...
TOC Company Info for PEP Limits 
| 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 2nd April 2026
Latest price with VOLUME for PEP .. Tuesday 21st November 2017
PEP is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for PEP Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2015-Oct-23 Fri | 3.71 | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2015-Oct-22 Thu | 3.74 | 3.74 | 3.72 | 3.74 | 9,557 | 35,647 | ### | ### | 0.3 |
| 2015-Oct-21 Wed | 3.74 | 3.75 | 3.7 | 3.74 | 64.6 | 64.6 | 0.3 | ||
| 2015-Oct-20 Tue | 3.8 | 3.84 | ### | 3.84 | 40,741 | 78,222 | ### | ### | 0.3 |
| 2015-Oct-19 Mon | 3.84 | 3.84 | 3.76 | 3.82 | 50,049 | 190,186 | 34.4 | 34.4 | 0.3 |
| 2015-Oct-16 Fri | 3.75 | 3.84 | 3.74 | 3.84 | 86.5 | 86.5 | 0.3 | ||
| 2015-Oct-15 Thu | 3.47 | 3.78 | 3.45 | 3.78 | 95.3 | 95.3 | 0.3 | ||
| 2015-Oct-14 Wed | 3.48 | 3.48 | 3.45 | 3.45 | 15,545 | ### | 23.3 | 23.3 | ### |
| 2015-Oct-13 Tue | 3.51 | 3.51 | 3.42 | 3.45 | 23,147 | ### | ### | ### | ### |
| 2015-Oct-12 Mon | 3.52 | 3.54 | 3.5 | 3.51 | 31.8 | 31.8 | ### | ||
| 2015-Oct-09 Fri | ### | 3.49 | ### | 3.49 | 66,420 | ### | ### | ### | ### |
| 2015-Oct-08 Thu | 3.41 | 3.43 | ### | ### | 34,681 | 59,477 | 12.3 | 12.3 | 0.0 |
| 2015-Oct-07 Wed | 3.42 | 3.42 | ### | ### | 19,575 | 33,473 | 22.0 | 22.0 | 0.0 |
| 2015-Oct-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Oct-05 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2015-Oct-02 Fri | ### | ### | ### | ### | 23.0 | 23.0 | 0.0 | ||
| 2015-Oct-01 Thu | ### | 3.4 | ### | ### | 27,588 | ### | 15.2 | 15.2 | 0.0 |
| 2015-Sep-30 Wed | ### | ### | ### | ### | 39,658 | 0 | ### | ### | 0.0 |
| 2015-Sep-29 Tue | ### | ### | ### | ### | 5,050 | 0 | ### | ### | 0.0 |
| 2015-Sep-28 Mon | ### | ### | 3.26 | ### | 91,922 | ### | 20.4 | 20.4 | 0.0 |
| 2015-Sep-25 Fri | ### | ### | ### | ### | 72.8 | 72.8 | 0.0 | ||
| 2015-Sep-24 Thu | ### | ### | ### | ### | 33,051 | 0 | 61.7 | 61.7 | 0.0 |
| 2015-Sep-23 Wed | ### | ### | ### | ### | 8,081 | 0 | ### | ### | 0.0 |
| 2015-Sep-22 Tue | 3.4 | 3.42 | ### | 3.4 | ### | ### | 0.2 | ||
| 2015-Sep-21 Mon | 3.4 | 3.42 | ### | 3.4 | 76,375 | ### | 74.8 | 74.8 | 0.2 |
| 2015-Sep-18 Fri | ### | 3.4 | 3.29 | ### | ### | ### | 0.0 | ||
| 2015-Sep-17 Thu | ### | ### | 3.29 | 3.29 | ### | ### | ### | ||
| 2015-Sep-16 Wed | ### | ### | 3.29 | ### | 49,683 | 81,728 | ### | ### | 0.0 |
| 2015-Sep-15 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Sep-14 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Sep-11 Fri | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2015-Sep-10 Thu | 3.28 | ### | 3.25 | 3.29 | ### | ### | ### | ||
| 2015-Sep-09 Wed | 3.2 | ### | 3.2 | ### | 17,146 | ### | 88.4 | 88.4 | 0.0 |
| 2015-Sep-08 Tue | 3.2 | 3.2 | ### | ### | 20,085 | ### | ### | ### | 0.0 |
| 2015-Sep-07 Mon | ### | ### | ### | ### | 10,750 | 0 | ### | ### | 0.0 |
| 2015-Sep-04 Fri | ### | ### | ### | ### | 155,389 | 0 | 17.5 | 17.5 | 0.0 |
| 2015-Sep-03 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Sep-02 Wed | ### | ### | ### | ### | 30,022 | 0 | ### | ### | 0.0 |
| 2015-Sep-01 Tue | ### | ### | ### | ### | 26,879 | 0 | 38.2 | 38.2 | 0.0 |
| 2015-Aug-31 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Aug-28 Fri | ### | ### | ### | ### | 22.2 | 22.2 | 0.0 | ||
| 2015-Aug-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Aug-26 Wed | ### | ### | ### | ### | 27,726 | 0 | ### | ### | 0.0 |
| 2015-Aug-25 Tue | ### | ### | ### | ### | 115,843 | 0 | 14.4 | 14.4 | 0.0 |
| 2015-Aug-24 Mon | ### | ### | 3.26 | ### | 42.4 | 42.4 | 0.0 | ||
| 2015-Aug-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Aug-20 Thu | 3.26 | ### | 3.26 | ### | 87.3 | 87.3 | 0.0 | ||
| 2015-Aug-19 Wed | ### | 3.21 | ### | 3.21 | 27,846 | ### | 90.6 | 90.6 | ### |
| 2015-Aug-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Aug-17 Mon | ### | ### | ### | ### | 27.4 | 27.4 | 0.0 | ||
| 2015-Aug-14 Fri | ### | ### | ### | ### | 79.3 | 79.3 | 0.0 | ||
| 2015-Aug-13 Thu | ### | ### | ### | ### | 71.9 | 71.9 | 0.0 | ||
| 2015-Aug-12 Wed | ### | ### | ### | ### | 82.1 | 82.1 | 0.0 | ||
| 2015-Aug-11 Tue | ### | ### | ### | ### | 38.0 | 38.0 | 0.0 | ||
| 2015-Aug-10 Mon | 3.23 | 3.23 | ### | ### | 8.1 | 8.1 | 0.0 | ||
| 2015-Aug-07 Fri | 3.23 | 3.23 | ### | 3.22 | 56,658 | ### | 37.9 | 37.9 | 0.2 |
| 2015-Aug-06 Thu | ### | ### | 3.25 | 3.25 | 391,787 | 636,653 | 19.4 | 19.4 | 0.2 |
| 2015-Aug-05 Wed | ### | ### | 3.28 | ### | 20.6 | 20.6 | 0.0 | ||
| 2015-Aug-04 Tue | ### | ### | ### | ### | 293,057 | 0 | ### | ### | 0.0 |
| 2015-Aug-03 Mon | 3.41 | 3.42 | ### | ### | 645,723 | 1,104,186 | 14.8 | 14.8 | 0.0 |
Basic Bottom of Page