Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 24-May-29 09:06:42 PM 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 8...

     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 28th May 2024
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),

169 Days for (PEP) PEPPER RESIDENTIAL SECURITIES TRUST NO. 39
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Aug-15 Mon ### ### ### ### ### ### 0.0
2005-Aug-12 Fri 0.375 ### 0.375 ### 80.2 80.2 0.0
2005-Aug-11 Thu ### ### ### ### 62.9 62.9 0.0
2005-Aug-10 Wed ### 0.375 ### ### 164,027 30,755 20.9 20.9 0.0
2005-Aug-09 Tue 0.375 0.375 0.375 0.375 57,950 ### 70.3 70.3 ###
2005-Aug-08 Mon 0.375 0.385 0.375 0.375 68.2 68.2 ###
2005-Aug-05 Fri ### 0.375 ### 0.375 ### ### ###
2005-Aug-04 Thu ### ### ### ### 9.6 9.6 0.0
2005-Aug-03 Wed ### ### 0.345 ### 134,370 23,178 ### ### 0.0
2005-Aug-02 Tue 0.375 0.375 ### ### 166,088 31,141 ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 0 0.0
2005-Jul-29 Fri ### ### ### ### ### ### 0.0
2005-Jul-28 Thu 0.345 0.345 0.345 0.345 0 0.0
2005-Jul-27 Wed 0.355 0.355 ### 0.345 13.1 13.1 0.0
2005-Jul-26 Tue ### 0.385 0.355 0.375 156,723 57,987 81.6 81.6 ###
2005-Jul-25 Mon ### ### ### ### ### ### 0.0
2005-Jul-22 Fri ### ### ### 0.385 ### ### 0.0
2005-Jul-21 Thu ### ### ### ### ### ### 0.0
2005-Jul-20 Wed ### ### ### ### 67.1 67.1 0.0
2005-Jul-19 Tue 0.4 ### 0.4 ### ### ### 0.0
2005-Jul-18 Mon ### ### ### ### 53,174 0 7.3 7.3 0.0
2005-Jul-15 Fri 0.43 0.43 ### ### 166,226 ### 3.0 3.0 0.0
2005-Jul-14 Thu ### ### 0.375 ### ### ### 0.0
2005-Jul-13 Wed ### ### 0.4 0.4 122,527 ### 22.4 22.4 0.0
2005-Jul-12 Tue ### ### ### 0.4 200,350 0 88.6 88.6 0.0
2005-Jul-11 Mon 0.375 0.385 0.375 0.385 88.1 88.1 0.0
2005-Jul-08 Fri ### ### ### ### 52,482 0 ### ### 0.0
2005-Jul-07 Thu ### 0.375 0.355 0.355 ### ### 0.0
2005-Jul-06 Wed ### 0.375 ### ### 132,771 ### 71.5 71.5 0.0
2005-Jul-05 Tue ### ### ### ### 93.6 93.6 0.0
2005-Jul-04 Mon ### ### ### ### 94.1 94.1 0.0
2005-Jul-01 Fri ### ### ### ### 53,827 0 61.2 61.2 0.0
2005-Jun-30 Thu ### 0.325 0.285 ### ### ### 0.0
2005-Jun-29 Wed ### ### 0.275 0.28 468,459 ### 4.9 4.9 ###
2005-Jun-28 Tue ### ### ### ### 11.4 11.4 0.0
2005-Jun-27 Mon ### ### ### ### 252,554 0 18.4 18.4 0.0
2005-Jun-24 Fri ### ### ### ### 80.8 80.8 0.0
2005-Jun-23 Thu ### ### ### ### ### ### 0.0
2005-Jun-22 Wed ### ### ### ### 84.5 84.5 0.0
2005-Jun-21 Tue ### 0.345 ### ### ### ### 0.0
2005-Jun-20 Mon 0.345 0.345 ### 0.345 73.1 73.1 0.0
2005-Jun-17 Fri 0.345 ### 0.345 ### 76.4 76.4 0.0
2005-Jun-16 Thu 0.345 ### ### 0.345 144,078 0 69.6 69.6 0.0
2005-Jun-15 Wed 0.345 0.345 0.345 0.345 69.2 69.2 0.0
2005-Jun-14 Tue ### ### 0.345 0.345 ### ### 0.0
2005-Jun-10 Fri 0.355 ### 0.355 ### 87.5 87.5 0.0
2005-Jun-09 Thu ### 0.355 ### 0.355 ### ### 0.0
2005-Jun-08 Wed 0.355 ### 0.355 0.355 58,627 ### 67.2 67.2 0.0
2005-Jun-07 Tue 0.355 ### ### ### 247,243 0 81.8 81.8 0.0
2005-Jun-06 Mon ### ### ### ### 142,150 0 19.6 19.6 0.0
2005-Jun-03 Fri 0.355 ### 0.355 ### ### ### 0.0
2005-Jun-02 Thu 0.355 0.355 ### ### 110,020 19,528 19.8 19.8 0.0
2005-Jun-01 Wed 0.355 0.355 0.355 0.355 67.8 67.8 0.0
2005-May-31 Tue 0.355 0.355 ### 0.355 ### ### 0.0
2005-May-30 Mon 0.355 ### ### ### 113,875 0 ### ### 0.0
2005-May-27 Fri ### ### 0.355 0.355 17.1 17.1 0.0
2005-May-26 Thu ### ### ### 0.355 217,671 0 19.4 19.4 0.0
2005-May-25 Wed ### ### ### ### 50,154 0 ### ### 0.0
2005-May-24 Tue ### ### ### ### 10,421 0 76.1 76.1 0.0
2005-May-23 Mon ### ### ### ### ### ### 0.0
2005-May-20 Fri 0.375 0.375 ### ### 129,448 24,271 11.6 11.6 0.0
2005-May-19 Thu 0.355 ### 0.355 ### 92.0 92.0 0.0
2005-May-18 Wed ### ### ### ### 193,852 0 ### ### 0.0
2005-May-17 Tue 0.375 ### ### ### ### ### 0.0
2005-May-16 Mon ### ### 0.375 0.375 ### ### ###
2005-May-13 Fri ### ### ### ### 68.6 68.6 0.0
2005-May-12 Thu ### ### ### ### 12.1 12.1 0.0
2005-May-11 Wed ### 0.4 ### 0.4 86.5 86.5 0.0
2005-May-10 Tue 0.4 0.4 ### ### 84,327 ### ### ### 0.0
2005-May-09 Mon 0.4 0.4 0.4 0.4 ### ### 0.0
2005-May-06 Fri 0.41 0.41 0.4 0.4 29,970 ### ### ### 0.0
2005-May-05 Thu 0.42 0.425 0.4 0.425 157,840 ### ### ### ###
2005-May-04 Wed 0.45 0.45 0.42 0.425 8.9 8.9 ###
2005-May-03 Tue 0.43 0.44 0.43 0.44 ### ### ###
2005-May-02 Mon 0.45 0.45 0.42 0.42 53,648 ### 4.9 4.9 ###
2005-Apr-29 Fri 0.42 0.455 0.42 0.45 ### ### 0.0
2005-Apr-28 Thu 0.445 0.445 0.42 0.42 ### ### ###
2005-Apr-27 Wed 0.44 0.44 0.43 0.44 68,728 ### 72.5 72.5 ###
2005-Apr-26 Tue 0.43 0.44 0.425 0.43 145,082 62,747 ### ### ###
2005-Apr-22 Fri 0.42 0.42 0.41 0.41 ### ### ###
2005-Apr-21 Thu 0.4 0.41 0.4 0.41 47,350 19,176 88.4 88.4 ###
2005-Apr-20 Wed ### ### ### ### 28,575 0 72.6 72.6 0.0
2005-Apr-19 Tue ### 0.42 ### 0.42 93.8 93.8 ###
2005-Apr-18 Mon 0.4 0.4 ### ### 6.1 6.1 0.0
2005-Apr-15 Fri 0.41 0.43 0.4 0.41 107,483 ### ### ### ###
2005-Apr-14 Thu 0.44 0.44 0.4 0.41 203,452 85,449 ### ### ###
2005-Apr-13 Wed 0.445 0.445 0.43 0.43 56,480 ### ### ### ###
2005-Apr-12 Tue 0.45 0.45 0.44 0.45 40,274 17,921 72.3 72.3 0.0
2005-Apr-11 Mon 0.46 0.46 0.45 0.45 8,276 ### ### ### 0.0
2005-Apr-08 Fri 0.46 0.46 0.45 0.45 39,526 17,984 14.6 14.6 0.0
2005-Apr-07 Thu ### ### 0.46 0.46 54,124 12,448 23.7 23.7 0.0
2005-Apr-06 Wed 0.42 0.46 0.42 0.46 ### ### 0.0
2005-Apr-05 Tue 0.41 0.42 0.41 0.42 13,325 5,529 ### ### ###
2005-Apr-04 Mon 0.43 0.44 0.41 0.44 90.6 90.6 ###
2005-Apr-01 Fri 0.45 0.45 0.41 0.42 48,750 ### ### ### ###
2005-Mar-31 Thu 0.4 0.45 0.4 0.45 ### ### 0.0
2005-Mar-30 Wed 0.42 0.42 0.4 0.4 ### ### 0.0
2005-Mar-29 Tue 0.42 0.42 0.42 0.42 4,751 ### ### ### ###
2005-Mar-24 Thu 0.43 0.43 0.42 0.42 33,621 14,288 ### ### ###
2005-Mar-23 Wed 0.45 0.45 0.43 0.43 ### ### ###
2005-Mar-22 Tue 0.45 0.46 0.45 0.45 76.4 76.4 0.0
2005-Mar-21 Mon 0.46 0.46 0.45 0.45 16.0 16.0 0.0
2005-Mar-18 Fri 0.45 0.46 0.43 0.46 111,640 49,679 ### ### 0.0
2005-Mar-17 Thu 0.45 0.45 0.44 0.44 70,280 31,274 16.8 16.8 ###
2005-Mar-16 Wed 0.44 0.45 0.44 0.45 ### ### 0.0
2005-Mar-15 Tue 0.455 0.46 0.44 0.46 14,480 ### 80.2 80.2 0.0
2005-Mar-14 Mon 0.47 0.47 0.47 0.47 ### ### ###
2005-Mar-11 Fri 0.455 0.47 0.455 0.47 ### ### ###
2005-Mar-10 Thu 0.455 0.455 0.455 0.455 750 341 ### ### 0.0
2005-Mar-09 Wed 0.45 0.455 0.45 0.455 ### ### 0.0
2005-Mar-08 Tue 0.45 0.45 0.45 0.45 68.8 68.8 0.0
2005-Mar-07 Mon 0.5 0.5 0.45 0.45 1.3 1.3 0.0
2005-Mar-04 Fri 0.485 0.5 0.485 0.5 ### ### 0.0
2005-Mar-03 Thu 0.49 0.49 0.48 0.48 ### ### 0.0
2005-Mar-02 Wed ### 0.5 0.48 ### 69.4 69.4 0.0
2005-Mar-01 Tue 0.49 0.5 0.49 0.49 58,650 ### ### ### ###
2005-Feb-28 Mon 0.45 0.49 0.45 0.49 98.2 98.2 ###
2005-Feb-25 Fri 0.44 0.44 0.42 0.43 51,424 ### 16.1 16.1 ###
2005-Feb-24 Thu ### ### 0.43 0.44 166,756 35,852 6.1 6.1 ###
2005-Feb-23 Wed 0.455 0.46 0.45 0.46 82.7 82.7 0.0
2005-Feb-22 Tue 0.46 0.46 0.45 0.455 87,585 39,851 ### ### 0.0
2005-Feb-21 Mon 0.46 ### 0.455 0.46 ### ### 0.0
2005-Feb-18 Fri 0.47 0.47 ### ### ### ### 0.0
2005-Feb-17 Thu 0.48 0.485 0.47 0.47 38,724 ### ### ### ###
2005-Feb-16 Wed 0.48 0.48 0.47 0.475 ### ### ###
2005-Feb-15 Tue 0.485 0.49 0.48 0.49 ### ### ###
2005-Feb-14 Mon 0.49 0.49 0.485 0.485 25,244 ### ### ### 0.0
2005-Feb-11 Fri 0.49 ### 0.485 0.485 126,756 ### 21.5 21.5 0.0
2005-Feb-10 Thu 0.48 0.485 0.475 0.485 79.7 79.7 0.0
2005-Feb-09 Wed 0.48 0.48 0.46 0.475 54,576 25,650 ### ### ###
2005-Feb-08 Tue 0.5 0.5 0.49 0.49 53,129 ### 18.7 18.7 ###
2005-Feb-07 Mon 0.51 0.52 ### 0.5 131,450 34,177 ### ### 0.0
2005-Feb-04 Fri 0.54 0.54 0.51 0.51 66,650 ### ### ### ###
2005-Feb-03 Thu 0.54 0.54 0.52 0.52 40,579 ### 8.4 8.4 0.0
2005-Feb-02 Wed 0.54 0.54 0.53 0.54 71.1 71.1 0.0
2005-Feb-01 Tue 0.55 0.55 0.54 0.55 68.0 68.0 ###
2005-Jan-31 Mon 0.55 0.56 0.53 0.56 167,053 91,043 ### ### ###
2005-Jan-28 Fri 0.53 0.54 0.52 0.54 ### ### 0.0
2005-Jan-27 Thu 0.53 0.53 0.53 0.53 31,852 16,881 ### ### 0.0
2005-Jan-25 Tue 0.54 0.54 0.52 0.53 18.0 18.0 0.0
2005-Jan-24 Mon 0.52 0.53 0.52 0.53 43,327 22,746 ### ### 0.0
2005-Jan-21 Fri 0.52 0.54 0.52 0.52 67.7 67.7 0.0
2005-Jan-20 Thu 0.53 0.54 0.52 0.54 98,486 ### ### ### 0.0
2005-Jan-19 Wed 0.54 0.55 0.53 0.53 ### ### 0.0
2005-Jan-18 Tue 0.54 0.54 0.53 0.54 212,946 113,926 74.6 74.6 0.0
2005-Jan-17 Mon 0.53 0.54 0.53 0.54 ### ### 0.0
2005-Jan-14 Fri 0.55 0.55 0.54 0.54 16.1 16.1 0.0
2005-Jan-13 Thu 0.55 0.55 0.54 0.55 69.1 69.1 ###
2005-Jan-12 Wed 0.53 0.55 0.53 0.54 365,887 197,578 85.3 85.3 0.0
2005-Jan-11 Tue 0.5 0.52 0.5 0.52 555,924 283,521 93.5 93.5 0.0
2005-Jan-10 Mon 0.55 0.59 0.49 0.49 884,150 477,441 0.4 0.4 ###
2005-Jan-07 Fri ### 0.42 ### 0.42 76.2 76.2 ###
2005-Jan-06 Thu 0.41 ### 0.41 ### ### ### 0.0
2005-Jan-05 Wed 0.45 0.45 0.42 0.42 ### ### ###
2005-Jan-04 Tue 0.43 0.445 0.43 0.445 69,222 30,284 ### ### ###
2004-Dec-31 Fri 0.43 0.445 0.43 0.445 92.7 92.7 ###
2004-Dec-30 Thu 0.43 ### 0.42 0.42 54,251 ### ### ### ###
2004-Dec-29 Wed 0.43 0.43 0.42 0.43 62,951 26,754 72.7 72.7 ###
2004-Dec-24 Fri 0.44 0.44 0.43 0.43 6.9 6.9 ###
2004-Dec-23 Thu 0.43 0.445 0.43 0.445 28,188 ### ### ### ###
2004-Dec-22 Wed 0.45 0.45 0.45 0.45 ### ### 0.0
2004-Dec-21 Tue 0.46 0.46 0.44 0.45 55,327 ### 15.2 15.2 0.0
2004-Dec-20 Mon 0.46 0.46 0.43 0.44 41,284 18,371 7.5 7.5 ###
2004-Dec-17 Fri 0.45 0.455 0.45 0.455 13,144 5,947 ### ### 0.0
2004-Dec-16 Thu 0.45 0.45 0.44 0.45 ### ### 0.0
2004-Dec-15 Wed 0.45 0.45 0.44 0.44 13.4 13.4 ###
2004-Dec-14 Tue 0.48 0.48 0.45 0.45 140,377 65,275 ### ### 0.0
2004-Dec-13 Mon 0.48 0.48 0.48 0.48 76.7 76.7 0.0
2004-Dec-10 Fri 0.47 0.48 0.47 0.48 23,829 ### 84.6 84.6 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 2024-05-29 21:06:42 thru 2024-05-29 21:06:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000