Stock Trading: www.OzSuper.com LogoNew 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 2018-07-22 16:47:08 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(PES) PURE ENERGY RESOURCES LIMITED Daily Prices...

     Prev Section TOC    Company Info for PES    Basic Next Section


Company Details for (PES) PURE ENERGY RESOURCES LIMITED

Listing CodePES
Listing NamePURE ENERGY RESOURCES LIMITED
GICS SectorEnergy
ISIN NamePURE ENERGY
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000PES5


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for PES .. Monday 6th April 2009

PES is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for PES    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (PES) PURE ENERGY RESOURCES LIMITED
DateOpenHighLowCloseVolume
2009-06-038.258.258.258.250
2009-06-028.258.258.258.250
2009-06-018.258.258.258.250
2009-05-298.258.258.258.250
2009-05-288.258.258.258.250
2009-05-278.258.258.258.250
2009-05-268.258.258.258.250
2009-05-258.258.258.258.250
2009-05-228.258.258.258.250
2009-05-218.258.258.258.250
2009-05-208.258.258.258.250
2009-05-198.258.258.258.250
2009-05-188.258.258.258.250
2009-05-158.258.258.258.250
2009-05-148.258.258.258.250
2009-05-138.258.258.258.250
2009-05-128.258.258.258.250
2009-05-118.258.258.258.250
2009-05-088.258.258.258.250
2009-05-078.258.258.258.250
2009-05-068.258.258.258.250
2009-05-058.258.258.258.250
2009-05-048.258.258.258.250
2009-05-018.258.258.258.250
2009-04-308.258.258.258.250
2009-04-298.258.258.258.250
2009-04-288.258.258.258.250
2009-04-278.258.258.258.250
2009-04-248.258.258.258.250
2009-04-238.258.258.258.250
2009-04-228.258.258.258.250
2009-04-218.258.258.258.250
2009-04-208.258.258.258.250
2009-04-178.258.258.258.250
2009-04-168.258.258.258.250
2009-04-158.258.258.258.250
2009-04-148.258.258.258.250
2009-04-098.258.258.258.250
2009-04-088.258.258.258.250
2009-04-078.258.258.258.250
2009-04-068.258.268.258.25###
2009-04-038.258.268.258.26###
2009-04-028.258.268.258.25###
2009-04-018.258.278.258.25101421
2009-03-318.258.268.258.26217852
2009-03-308.268.278.258.27###
2009-03-278.278.278.278.271150
2009-03-268.258.278.258.27276375
2009-03-258.258.268.258.25176188
2009-03-248.258.278.258.25###
2009-03-23############415351
2009-03-20############1029589
2009-03-19############1959450
2009-03-18###############
2009-03-17############1213088
2009-03-16###############
2009-03-13###############
2009-03-12###############
2009-03-11###############
2009-03-10###############
2009-03-09###############
2009-03-06############283057
2009-03-05###############
2009-03-04###8.2######730274
2009-03-03############1148048
2009-03-02############1712647
2009-02-27############4097724
2009-02-26###8.2######5561422
2009-02-258.258.28######1253174
2009-02-248.25###8.2######
2009-02-238.478.478.25###1895359
2009-02-208.438.558.438.5826085
2009-02-198.48.5###8.491602684
2009-02-18#########8.59831183
2009-02-17###############
2009-02-167.457.5###7.48###
2009-02-13###7.49###7.42###
2009-02-127.47.44#########
2009-02-11###6.73###6.72###
2009-02-106.556.796.556.76###
2009-02-095.285.285.285.280
2009-02-06######5.255.28###
2009-02-05############1467981
2009-02-045.25.27#########
2009-02-03###############
2009-02-02###5.28###5.27###
2009-01-305###5######
2009-01-29###5.25######370726
2009-01-28############226353
2009-01-27############126776
2009-01-23###5.2######729541
2009-01-22###5.25###5.221403525
2009-01-21######4.85###975750
2009-01-2055#########
2009-01-19######5######
2009-01-16#########5974383
2009-01-15############247744
2009-01-14###5.21#########
2009-01-13###############
2009-01-125.285.29######300020
2009-01-095.25######5.29226080
2009-01-08###5.425.27###586821
2009-01-07###5.5###5.44###
2009-01-065.2############
2009-01-055.26###5.265.29###
2009-01-02###5.495.245.24###
2008-12-31###5.42######322524
2008-12-30###############
2008-12-294.8###4.8###534326
2008-12-244.74.874.74.8423422
2008-12-234.5###4.54.73###
2008-12-224.85###4.474.47###
2008-12-193#########276425
2008-12-18######2.8###604359
2008-12-172.8###2.752.75701588
2008-12-162.48###2.472.55###
2008-12-15###2.47###2.45263429
2008-12-12######2.26######
2008-12-11######2.252.25###
2008-12-102.252.25###2.25###
2008-12-09######2.242.25488279
2008-12-08#########2.2###
2008-12-052############
2008-12-042######2922475
2008-12-032.22.222771941
2008-12-021.9452.22###2.2606840
2008-12-011.84###1.841.945###
2008-11-281.81.81.751.78###
2008-11-27###1.84###1.71###
2008-11-261.45###1.45###564389
2008-11-251.481.541.451.45###
2008-11-241.481.51.41.4###
2008-11-211.561.56###1.475###
2008-11-201.481.551.481.55186479
2008-11-191.551.561.51.52###
2008-11-181.551.551.471.49###
2008-11-171.55###1.551.58###
2008-11-141.491.591.491.55###
2008-11-131.421.45###1.4469340
2008-11-121.411.471.41.47###
2008-11-111.411.411.41.4###
2008-11-101.451.541.441.47###
2008-11-07###1.4###1.4###
2008-11-06###############
2008-11-05######1.5######
2008-11-041.4551.561.421.55###
2008-11-03###1.5###1.48###
2008-10-31###############
2008-10-301.21###1.211.275851153
2008-10-29###1.421.21.2376529
2008-10-281###1######
2008-10-27#########1103189
2008-10-24###############
2008-10-23######0.860.88###
2008-10-22###1#########
2008-10-21############101947
2008-10-20######0.89###92527
2008-10-171############
2008-10-1611#########
2008-10-15############59287
2008-10-14###############
2008-10-13######11178875
2008-10-101.261.26######320648
2008-10-09###############
2008-10-08###1.42######4386281
2008-10-071.2###1.2######
2008-10-061.51.5######108674
2008-10-031.451.45###1.4459246
2008-10-021.551.551.551.550
2008-10-011.551.551.551.550
2008-09-301.51.551.41.55###
2008-09-29######1.581.58###
2008-09-26###1.6551.561.5674659
2008-09-251.42###1.421.555###
2008-09-241.43###1.431.5291143
2008-09-231.461.461.41.43###
2008-09-221.51.55###1.55###
2008-09-191.3851.451.3851.4160959
2008-09-181.41############
2008-09-171.521.521.451.45143686
2008-09-161.561.561.471.5483877
2008-09-15############30278
2008-09-12###1.7#########
2008-09-11###############
2008-09-101.81.81.71.7244359
2008-09-091.871.871.81.8###
2008-09-081.85######1.87###
2008-09-05######1.585###146741
2008-09-04###1.72###1.7289346
2008-09-031.781.82###1.71###
2008-09-021.761.81.741.78###
2008-09-011.6551.761.6551.76###
2008-08-29#########1.655###
2008-08-28#########1.655###
2008-08-27######1.525###113226
2008-08-261.71.7######116522
2008-08-251.711.74###1.7###
2008-08-22###1.71###1.71###
2008-08-211.751.75######1244920
2008-08-201.551.71.541.7###
2008-08-19###############
2008-08-18######1.29###137721
2008-08-151.431.43#########
2008-08-14###1.43###1.4392722
2008-08-13###1.345######15259
2008-08-121.41.4###1.4###
2008-08-111.41.43###1.43118589
2008-08-081.451.451.41.43726555
2008-08-071.51.51.451.4943080
2008-08-061.4######1.58###
2008-08-051.521.521.41.4128653
2008-08-041.531.531.481.48###
2008-08-011.59###1.56######
2008-07-311.58###1.521.5690225
2008-07-301.41.71.41.49395845
2008-07-291.41.4###1.482040
2008-07-281.4751.491.41.43122951
2008-07-251.491.491.471.47###
2008-07-241.51.51.451.49126640
2008-07-231.51.521.51.5249570
2008-07-221.491.521.491.52###
2008-07-211.51.531.451.5###
2008-07-18######1.471.47###
2008-07-171.561.561.531.53115820
2008-07-161.5251.531.51.53###
2008-07-151.451.551.451.525155345
2008-07-141.551.551.481.598076
2008-07-11###1.591.451.55431740
2008-07-10#########1.47456085
2008-07-09############118843
2008-07-081.711.74###1.7###
2008-07-071.851.851.71.73###
2008-07-041.851.881.8451.85163143
2008-07-031.83###1.81.82###
2008-07-02#########2###
2008-07-012.272.27######157286
2008-06-302.262.42.22.27211924
2008-06-27###2.26###2.25###
2008-06-26###2.25#########
2008-06-252######1.975231079
2008-06-241.76###1.76######
2008-06-231.831.831.721.76206124
2008-06-20######1.831.83###
2008-06-191.891.891.891.890
2008-06-181.891.891.891.890
2008-06-17######1.791.89###
2008-06-162###1.8752###
2008-06-132.22.222137748
2008-06-12#########2.2###
2008-06-112.42.4######70651
2008-06-102.28############
2008-06-062.452.452.25######
2008-06-052.42.41#########
2008-06-04###2.5###2.5363158
2008-06-032.522.52###2.5###
2008-06-022.55###2.522.59727945
2008-05-30###2.5###2.45###
2008-05-291.75###1.75###832659
2008-05-28######1.28######
2008-05-271.581.581.345######
2008-05-26###############
2008-05-23############189058
2008-05-22###1.655######194250
2008-05-211.711.75#########
2008-05-20###1.8###1.72802943
2008-05-191.5###1.5###441287
2008-05-16###1.5######827086
2008-05-15###############
2008-05-14###1.155######855342
2008-05-13############101628
2008-05-12############70189
2008-05-09######0.875###61849
2008-05-080.8550.880.850.875###
2008-05-07110.880.88###
2008-05-06###1###1###
2008-05-050.830.9250.83######
2008-05-020.81######0.85528678
2008-05-01#########0.81###
2008-04-300.710.740.710.72###
2008-04-29###0.73###0.71359556
2008-04-28###0.6750.655######
2008-04-24###############
2008-04-23###0.7#########
2008-04-22###############
2008-04-21###############
2008-04-18############0
2008-04-170.645#########128142
2008-04-160.570.6450.570.645###
2008-04-15###0.59###0.57###
2008-04-140.480.50.480.5###
2008-04-110.490.490.480.4823754
2008-04-100.50.50.50.50
2008-04-090.450.50.450.5###
2008-04-080.470.475###0.4475252
2008-04-070.480.480.480.48###
2008-04-040.4450.460.4450.4699146
2008-04-030.410.450.410.425###
2008-04-020.450.450.420.42203948
2008-04-010.440.440.420.43177246
2008-03-310.4450.4450.4450.4457246
2008-03-280.440.440.440.44###
2008-03-270.450.480.450.48###
2008-03-26###############
2008-03-250.50.50.50.5###
2008-03-200.460.490.440.49###
2008-03-190.460.480.460.47###
2008-03-180.450.450.450.45###
2008-03-170.480.520.440.44###
2008-03-14###0.510.50.565346
2008-03-130.50.540.50.51###
2008-03-120.460.50.46######
2008-03-110.450.450.430.4325046
2008-03-100.450.460.430.46###
2008-03-070.50.510.50.5###
2008-03-060.550.550.50.5###
2008-03-05######0.560.56###
2008-03-040.580.580.580.58###
2008-03-03######0.55######
2008-02-290.57###0.55######
2008-02-280.550.590.550.57###
2008-02-270.540.550.540.5565822
2008-02-26###0.53###0.53###
2008-02-250.510.51#########
2008-02-220.50.530.50.5140125
2008-02-210.520.540.50.5###
2008-02-200.510.510.510.510
2008-02-190.510.510.510.51###
2008-02-180.540.540.540.54###
2008-02-150.560.5850.550.55174980
2008-02-140.540.570.540.5787154
2008-02-130.510.530.490.522246
2008-02-120.510.540.510.54###
2008-02-110.520.550.520.5258957
2008-02-08###0.54###0.49100258
2008-02-070.470.480.450.4590346
2008-02-060.520.520.470.47###
2008-02-050.540.540.520.54###
2008-02-04###0.545###0.545297550
2008-02-010.50.50.50.5###
2008-01-310.450.50.450.5###
2008-01-300.490.490.470.4745280
2008-01-290.520.520.480.48###
2008-01-250.50.550.50.5269454
2008-01-240.490.550.490.5###
2008-01-23###0.525###0.44312450
2008-01-220.520.52######293157
2008-01-21######0.55######
2008-01-180.580.580.540.57###
2008-01-170.59###0.59###110041
2008-01-16######0.58######
2008-01-15###############
2008-01-14############15750
2008-01-110.70.7#########
2008-01-100.7###0.645######
2008-01-090.70.70.70.762246
2008-01-080.730.730.70.735124
2008-01-070.730.740.730.745247
2008-01-04###0.75###0.7533128
2008-01-030.720.750.70.75216559
2008-01-020.70.70.70.72250
2007-12-31###0.74###0.7447450
2007-12-280.730.730.710.716380
2007-12-2700000
2007-12-2400000
2007-12-21###0.75###0.75###
2007-12-200.70.7#########
2007-12-190.70.760.70.7658574
2007-12-180.730.73#########
2007-12-170.790.790.7250.7466279
2007-12-140.810.81###0.8139089
2007-12-130.8250.8250.820.8233354
2007-12-120.830.830.8250.82519846
2007-12-110.890.890.850.85###
2007-12-100.82###0.820.87###
2007-12-070.870.87###0.82123974
2007-12-060.850.880.840.86###
2007-12-050.78###0.78######
2007-12-040.78###0.7750.8###
2007-12-030.7850.7850.780.7837784
2007-11-300.780.790.780.79131842
2007-11-290.820.840.780.78313580
2007-11-280.780.850.750.82###
2007-11-270.790.790.770.77###
2007-11-260.820.820.80.8###
2007-11-230.780.820.770.82###
2007-11-220.810.820.7250.82299384
2007-11-210.8450.85###0.82###
2007-11-200.8450.8450.80.8206723
2007-11-190.80.8750.80.845###
2007-11-160.750.810.750.8189446
2007-11-150.80.80.740.75###
2007-11-140.75###0.750.8456421
2007-11-130.720.80.710.73230070
2007-11-120.70.7250.70.72###
2007-11-09###0.73###0.73###
2007-11-08############200342
2007-11-07###0.7###0.7###
2007-11-060.6450.645#########
2007-11-05###############
2007-11-02###############
2007-11-01######0.59######
2007-10-31###############
2007-10-300.575###0.57######
2007-10-29###############
2007-10-26######0.570.59115788
2007-10-25############45421
2007-10-24###############
2007-10-23###############
2007-10-22######0.57######
2007-10-19###############
2007-10-18############27246
2007-10-17###############
2007-10-16###############
2007-10-15###############
2007-10-12###0.7######293021
2007-10-11###############
2007-10-10###0.675#########
2007-10-09###0.675#########
2007-10-08###############
2007-10-05###############
2007-10-04############37346
2007-10-03############20548
2007-10-02###0.7###0.7211470
2007-10-01###############
2007-09-280.710.71#########
2007-09-270.625###0.625######
2007-09-26######0.6250.625###
2007-09-25###############
2007-09-240.57###0.57######
2007-09-210.59###0.570.57428655
2007-09-200.570.590.550.59###
2007-09-190.550.580.550.57###
2007-09-180.570.570.550.55###
2007-09-170.570.590.570.585###
2007-09-140.550.560.550.5662656
2007-09-130.540.540.540.5437641
2007-09-120.5550.57######96646
2007-09-110.550.550.540.55###
2007-09-100.580.580.560.5654043
2007-09-070.59###0.59###56556
2007-09-060.55###0.55######
2007-09-050.560.570.560.5648750
2007-09-040.570.570.550.55###
2007-09-03######0.550.55###
2007-08-310.52#########183246
2007-08-300.540.560.540.56###
2007-08-290.50.50.490.571082
2007-08-28###0.545###0.54###
2007-08-270.490.520.490.52176554
2007-08-240.50.50.480.485###
2007-08-230.510.52#########
2007-08-220.50.510.480.51###
2007-08-210.560.560.50.5127687
2007-08-200.490.560.490.56301485
2007-08-170.450.510.450.46###
2007-08-16###0.41###0.41397048
2007-08-150.460.460.40.45###
2007-08-140.550.560.46###258380
2007-08-13######0.560.56###
2007-08-10############52578
2007-08-09#########0.67546028
2007-08-08###0.6850.645######
2007-08-07###############
2007-08-06######0.55######
2007-08-030.6750.675#########
2007-08-020.750.75#########
2007-08-010.7850.80.750.75###
2007-07-310.725###0.72###449470
2007-07-30###0.725###0.72194751
2007-07-270.7550.755###0.745230926
2007-07-260.770.770.7550.76327928
2007-07-250.780.780.760.77###
2007-07-240.7850.7850.770.775128758
2007-07-23######0.790.79###
2007-07-200.790.840.79###742420
2007-07-190.790.790.770.79###
2007-07-180.780.80.77######
2007-07-170.790.790.770.79###
2007-07-16######0.780.78###
2007-07-130.790.810.7850.8177850
2007-07-120.790.820.780.78149949
2007-07-110.790.79###0.78###
2007-07-100.770.790.760.79###
2007-07-090.79######0.77143773
2007-07-060.770.770.760.77206825
2007-07-050.780.8#########
2007-07-040.77###0.770.8111648
2007-07-030.80.82###0.77###
2007-07-020.880.880.810.8298474
2007-06-290.86###0.850.85###
2007-06-28######0.860.86###
2007-06-27######0.855###147440
2007-06-26###0.955#########
2007-06-25############303189
2007-06-22######0.925###242558
2007-06-21######0.88######
2007-06-20######0.89######
2007-06-190.89###0.885######
2007-06-180.88#########156079
2007-06-15######0.860.86193855
2007-06-14###10.855###804829
2007-06-1300000
2007-06-1200000
2007-06-080.870.87######153872
2007-06-07######0.880.88###
2007-06-060.89###0.88###252477
2007-06-050.84###0.80.88###
2007-06-040.80.850.80.81602343
2007-06-010.710.7550.710.75306655
2007-05-310.7550.770.720.72366321
2007-05-30###0.75###0.7###
2007-05-290.58###0.580.59228456
2007-05-280.58###0.560.56###
2007-05-250.530.570.520.57###
2007-05-240.50.520.50.52###
2007-05-230.50.50.490.5###
2007-05-22###0.5###0.5###
2007-05-210.470.470.450.45###
2007-05-18###0.470.4550.47417325
2007-05-170.4750.480.460.48###
2007-05-160.490.490.4750.48142886
2007-05-150.51###0.490.49157454
2007-05-140.490.510.470.51###
2007-05-110.470.470.470.47###
2007-05-100.480.480.470.47###
2007-05-090.490.490.470.47###
2007-05-080.510.510.490.49###
2007-05-07###0.525###0.5###
2007-05-040.50.5250.480.5299520
2007-05-030.440.510.440.47###
2007-05-020.410.440.410.425###
2007-05-010.3850.410.3850.4###
2007-04-300.40.4######150050
2007-04-270.40.4#########
2007-04-260.3850.40.3750.385###
2007-04-24###0.385###0.385###
2007-04-23############61741
2007-04-20###############
2007-04-19############83723
2007-04-180.3750.3750.3750.37519123
2007-04-17#########0.375167654
2007-04-16############164723
2007-04-130.40.4#########
2007-04-12############494123
2007-04-110.3750.42######753573
2007-04-10###0.41######1088255
2007-04-050.270.3250.27###229542
2007-04-040.260.270.260.27###
2007-04-03###0.270.260.26###
2007-04-020.26###0.2550.255###
2007-03-300.240.25###0.25###
2007-03-290.23###0.23###275121
2007-03-280.220.220.220.22###
2007-03-270.220.220.220.22###
2007-03-2600000
2007-03-230.230.230.230.23###
2007-03-220.230.230.230.23###
2007-03-210.23###0.230.23147175
2007-03-200.230.230.230.2315956
2007-03-190.220.230.220.23###
2007-03-1600000
2007-03-150.220.2250.210.225232058
2007-03-14######0.21######
2007-03-130.230.23######117942
2007-03-12###0.225###0.225205058
2007-03-0900000
2007-03-080.220.220.220.22###
2007-03-07###0.22###0.2212670
2007-03-060.210.210.210.21###
2007-03-05######0.21###47522
2007-03-020.2250.225#########
2007-03-010.210.2250.210.22514878
2007-02-28######0.2###137771
2007-02-270.210.21######46150
2007-02-26######0.210.21181250
2007-02-230.210.225###0.225###
2007-02-220.210.21###0.21###
2007-02-2100000
2007-02-200.2250.2250.220.22###
2007-02-190.210.2250.210.225###
2007-02-16#########0.21###
2007-02-15###############
2007-02-14###############
2007-02-13######0.20.2###
2007-02-120.210.21#########
2007-02-090.210.210.210.21###
2007-02-080.210.220.210.22###
2007-02-07###0.22###0.22###
2007-02-060.21###0.21######
2007-02-050.21############
2007-02-020.210.210.210.21###
2007-02-010.210.21###0.21###
2007-01-310.21###0.21###239041
2007-01-30######0.20.2184959
2007-01-29###############
2007-01-2500000
2007-01-240.220.22#########
2007-01-23############102241
2007-01-220.220.2250.220.22143759
2007-01-190.220.220.220.22###


     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 2018-07-22 16:47:08 thru 2018-07-22 16:47:08 GMT for 0 secs.
Page length category 2 - Current - 0, 00000