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

Currently Thu 24-Apr-25 08:44:54 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

(PES) PEPPER RESIDENTIAL SECURITIES TRUST NO. 21 Daily Prices...

     Prev Section TOC    Company Info for PES    Limits Next Section


Company Details for (PES) PEPPER RESIDENTIAL SECURITIES TRUST NO. 21

Listing Code PES
Listing Name PEPPER RESIDENTIAL SECURITIES TRUST NO. 21
GICS Sector Not Applic
ISIN Name PURE ENERGY
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PES5


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for PES .. Monday 6th April 2009

PES 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 ### 1,150 ###
MAX ### ### 99.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for PES    Bottom Next Section


1 2 3 4 5 Next >>


End of day Prices (full format),

150 Days for (PES) PEPPER RESIDENTIAL SECURITIES TRUST NO. 21
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Jun-03 Wed 8.25 8.25 8.25 8.25 0 ###
2009-Jun-02 Tue 8.25 8.25 8.25 8.25 0 ###
2009-Jun-01 Mon 8.25 8.25 8.25 8.25 0 ###
2009-May-29 Fri 8.25 8.25 8.25 8.25 0 ###
2009-May-28 Thu 8.25 8.25 8.25 8.25 0 ###
2009-May-27 Wed 8.25 8.25 8.25 8.25 0 ###
2009-May-26 Tue 8.25 8.25 8.25 8.25 0 ###
2009-May-25 Mon 8.25 8.25 8.25 8.25 0 ###
2009-May-22 Fri 8.25 8.25 8.25 8.25 0 ###
2009-May-21 Thu 8.25 8.25 8.25 8.25 0 ###
2009-May-20 Wed 8.25 8.25 8.25 8.25 0 ###
2009-May-19 Tue 8.25 8.25 8.25 8.25 0 ###
2009-May-18 Mon 8.25 8.25 8.25 8.25 0 ###
2009-May-15 Fri 8.25 8.25 8.25 8.25 0 ###
2009-May-14 Thu 8.25 8.25 8.25 8.25 0 ###
2009-May-13 Wed 8.25 8.25 8.25 8.25 0 ###
2009-May-12 Tue 8.25 8.25 8.25 8.25 0 ###
2009-May-11 Mon 8.25 8.25 8.25 8.25 0 ###
2009-May-08 Fri 8.25 8.25 8.25 8.25 0 ###
2009-May-07 Thu 8.25 8.25 8.25 8.25 0 ###
2009-May-06 Wed 8.25 8.25 8.25 8.25 0 ###
2009-May-05 Tue 8.25 8.25 8.25 8.25 0 ###
2009-May-04 Mon 8.25 8.25 8.25 8.25 0 ###
2009-May-01 Fri 8.25 8.25 8.25 8.25 0 ###
2009-Apr-30 Thu 8.25 8.25 8.25 8.25 0 ###
2009-Apr-29 Wed 8.25 8.25 8.25 8.25 0 ###
2009-Apr-28 Tue 8.25 8.25 8.25 8.25 0 ###
2009-Apr-27 Mon 8.25 8.25 8.25 8.25 0 ###
2009-Apr-24 Fri 8.25 8.25 8.25 8.25 0 ###
2009-Apr-23 Thu 8.25 8.25 8.25 8.25 0 ###
2009-Apr-22 Wed 8.25 8.25 8.25 8.25 0 ###
2009-Apr-21 Tue 8.25 8.25 8.25 8.25 0 ###
2009-Apr-20 Mon 8.25 8.25 8.25 8.25 0 ###
2009-Apr-17 Fri 8.25 8.25 8.25 8.25 0 ###
2009-Apr-16 Thu 8.25 8.25 8.25 8.25 0 ###
2009-Apr-15 Wed 8.25 8.25 8.25 8.25 0 ###
2009-Apr-14 Tue 8.25 8.25 8.25 8.25 0 ###
2009-Apr-09 Thu 8.25 8.25 8.25 8.25 0 ###
2009-Apr-08 Wed 8.25 8.25 8.25 8.25 0 ###
2009-Apr-07 Tue 8.25 8.25 8.25 8.25 0 ###
2009-Apr-06 Mon 8.25 8.26 8.25 8.25 66.1 66.1 ###
2009-Apr-03 Fri 8.25 8.26 8.25 8.26 67.4 67.4 0.6
2009-Apr-02 Thu 8.25 8.26 8.25 8.25 ### ### ###
2009-Apr-01 Wed 8.25 8.27 8.25 8.25 101,421 ### 70.0 70.0 ###
2009-Mar-31 Tue 8.25 8.26 8.25 8.26 217,852 ### 65.4 65.4 0.6
2009-Mar-30 Mon 8.26 8.27 8.25 8.27 ### ### ###
2009-Mar-27 Fri 8.27 8.27 8.27 8.27 1,150 ### ### ### ###
2009-Mar-26 Thu 8.25 8.27 8.25 8.27 276,375 2,282,857 62.3 62.3 ###
2009-Mar-25 Wed 8.25 8.26 8.25 8.25 176,188 ### ### ### ###
2009-Mar-24 Tue 8.25 8.27 8.25 8.25 72.3 72.3 ###
2009-Mar-23 Mon ### ### ### ### 415,351 0 ### ### 0.0
2009-Mar-20 Fri ### ### ### ### 1,029,589 0 ### ### 0.0
2009-Mar-19 Thu ### ### ### ### 1,959,450 0 27.1 27.1 0.0
2009-Mar-18 Wed ### ### ### ### 73.1 73.1 0.0
2009-Mar-17 Tue ### ### ### ### 1,213,088 0 ### ### 0.0
2009-Mar-16 Mon ### ### ### ### 64.2 64.2 0.0
2009-Mar-13 Fri ### ### ### ### 60.1 60.1 0.0
2009-Mar-12 Thu ### ### ### ### 31.1 31.1 0.0
2009-Mar-11 Wed ### ### ### ### 71.3 71.3 0.0
2009-Mar-10 Tue ### ### ### ### 72.9 72.9 0.0
2009-Mar-09 Mon ### ### ### ### 33.5 33.5 0.0
2009-Mar-06 Fri ### ### ### ### 283,057 0 32.5 32.5 0.0
2009-Mar-05 Thu ### ### ### ### 73.5 73.5 0.0
2009-Mar-04 Wed ### 8.2 ### ### 730,274 2,994,123 32.0 32.0 0.0
2009-Mar-03 Tue ### ### ### ### 1,148,048 0 ### ### 0.0
2009-Mar-02 Mon ### ### ### ### 1,712,647 0 ### ### 0.0
2009-Feb-27 Fri ### ### ### ### 4,097,724 0 28.2 28.2 0.0
2009-Feb-26 Thu ### 8.2 ### ### 5,561,422 ### ### ### 0.0
2009-Feb-25 Wed 8.25 8.28 ### ### 1,253,174 5,188,140 ### ### 0.0
2009-Feb-24 Tue 8.25 ### 8.2 ### ### ### 0.0
2009-Feb-23 Mon 8.47 8.47 8.25 ### 1,895,359 ### ### ### 0.0
2009-Feb-20 Fri 8.43 8.55 8.43 8.5 826,085 ### 81.0 81.0 0.6
2009-Feb-19 Thu 8.4 8.5 ### 8.49 1,602,684 ### ### ### ###
2009-Feb-18 Wed ### ### ### 8.59 831,183 0 86.9 86.9 ###
2009-Feb-17 Tue ### ### ### ### 79.2 79.2 0.0
2009-Feb-16 Mon 7.45 7.5 ### 7.48 76.6 76.6 0.5
2009-Feb-13 Fri ### 7.49 ### 7.42 ### ### 0.5
2009-Feb-12 Thu 7.4 7.44 ### ### 24.7 24.7 0.0
2009-Feb-11 Wed ### 6.73 ### 6.72 ### ### 0.5
2009-Feb-10 Tue 6.55 6.79 6.55 6.76 ### ### 0.5
2009-Feb-09 Mon 5.28 5.28 5.28 5.28 0 0.4
2009-Feb-06 Fri ### ### 5.25 5.28 22.4 22.4 0.4
2009-Feb-05 Thu ### ### ### ### 1,467,981 0 88.0 88.0 0.0
2009-Feb-04 Wed 5.2 5.27 ### ### 39.9 39.9 0.0
2009-Feb-03 Tue ### ### ### ### 20.9 20.9 0.0
2009-Feb-02 Mon ### 5.28 ### 5.27 81.1 81.1 ###
2009-Jan-30 Fri 5 ### 5 ### 81.4 81.4 0.0
2009-Jan-29 Thu ### 5.25 ### ### 370,726 973,155 ### ### 0.0
2009-Jan-28 Wed ### ### ### ### 226,353 0 ### ### 0.0
2009-Jan-27 Tue ### ### ### ### 126,776 0 ### ### 0.0
2009-Jan-23 Fri ### 5.2 ### ### 729,541 ### ### ### 0.0
2009-Jan-22 Thu ### 5.25 ### 5.22 1,403,525 3,684,253 86.9 86.9 0.4
2009-Jan-21 Wed ### ### 4.85 ### 975,750 ### 85.4 85.4 0.0
2009-Jan-20 Tue 5 5 ### ### ### ### 0.0
2009-Jan-19 Mon ### ### 5 ### 82.0 82.0 0.0
2009-Jan-16 Fri ### ### ### 5 974,383 0 ### ### 0.4
2009-Jan-15 Thu ### ### ### ### 247,744 0 ### ### 0.0
2009-Jan-14 Wed ### 5.21 ### ### ### ### 0.0
2009-Jan-13 Tue ### ### ### ### ### ### 0.0
2009-Jan-12 Mon 5.28 5.29 ### ### 300,020 793,552 16.2 16.2 0.0
2009-Jan-09 Fri 5.25 ### ### 5.29 226,080 0 72.9 72.9 0.4
2009-Jan-08 Thu ### 5.42 5.27 ### 586,821 3,136,558 ### ### 0.0
2009-Jan-07 Wed ### 5.5 ### 5.44 76.7 76.7 0.4
2009-Jan-06 Tue 5.2 ### ### ### 75.6 75.6 0.0
2009-Jan-05 Mon 5.26 ### 5.26 5.29 ### ### 0.4
2009-Jan-02 Fri ### 5.49 5.24 5.24 15.7 15.7 0.4
2008-Dec-31 Wed ### 5.42 ### ### 322,524 874,040 60.6 60.6 0.0
2008-Dec-30 Tue ### ### ### ### 86.5 86.5 0.0
2008-Dec-29 Mon 4.8 ### 4.8 ### 534,326 1,282,382 88.8 88.8 0.0
2008-Dec-24 Wed 4.7 4.87 4.7 4.8 423,422 2,026,074 ### ### 0.3
2008-Dec-23 Tue 4.5 ### 4.5 4.73 ### ### 0.3
2008-Dec-22 Mon 4.85 ### 4.47 4.47 9.2 9.2 ###
2008-Dec-19 Fri 3 ### ### ### 276,425 0 ### ### 0.0
2008-Dec-18 Thu ### ### 2.8 ### 604,359 ### ### ### 0.0
2008-Dec-17 Wed 2.8 ### 2.75 2.75 701,588 964,683 ### ### ###
2008-Dec-16 Tue 2.48 ### 2.47 2.55 87.0 87.0 0.2
2008-Dec-15 Mon ### 2.47 ### 2.45 263,429 ### ### ### 0.2
2008-Dec-12 Fri ### ### 2.26 ### ### ### 0.0
2008-Dec-11 Thu ### ### 2.25 2.25 ### ### ###
2008-Dec-10 Wed 2.25 2.25 ### 2.25 66.9 66.9 ###
2008-Dec-09 Tue ### ### 2.24 2.25 488,279 546,872 ### ### ###
2008-Dec-08 Mon ### ### ### 2.2 ### ### 0.2
2008-Dec-05 Fri 2 ### ### ### ### ### 0.0
2008-Dec-04 Thu 2 ### ### 2 922,475 0 ### ### 0.1
2008-Dec-03 Wed 2.2 2.2 2 2 771,941 1,621,076 7.3 7.3 0.1
2008-Dec-02 Tue 1.945 2.22 ### 2.2 606,840 ### ### ### 0.2
2008-Dec-01 Mon 1.84 ### 1.84 1.945 91.4 91.4 0.1
2008-Nov-28 Fri 1.8 1.8 1.75 1.78 25.3 25.3 0.1
2008-Nov-27 Thu ### 1.84 ### 1.71 74.2 74.2 0.1
2008-Nov-26 Wed 1.45 ### 1.45 ### 564,389 409,182 ### ### 0.0
2008-Nov-25 Tue 1.48 1.54 1.45 1.45 23.1 23.1 ###
2008-Nov-24 Mon 1.48 1.5 1.4 1.4 ### ### ###
2008-Nov-21 Fri 1.56 1.56 ### 1.475 14.4 14.4 0.1
2008-Nov-20 Thu 1.48 1.55 1.48 1.55 186,479 ### ### ### ###
2008-Nov-19 Wed 1.55 1.56 1.5 1.52 ### ### 0.1
2008-Nov-18 Tue 1.55 1.55 1.47 1.49 29.0 29.0 ###
2008-Nov-17 Mon 1.55 ### 1.55 1.58 ### ### 0.1
2008-Nov-14 Fri 1.49 1.59 1.49 1.55 ### ### ###
2008-Nov-13 Thu 1.42 1.45 ### 1.44 69,340 50,271 84.9 84.9 0.1
2008-Nov-12 Wed 1.41 1.47 1.4 1.47 89.3 89.3 ###
2008-Nov-11 Tue 1.41 1.41 1.4 1.4 44.1 44.1 ###
2008-Nov-10 Mon 1.45 1.54 1.44 1.47 ### ### ###
2008-Nov-07 Fri ### 1.4 ### 1.4 87.3 87.3 ###
2008-Nov-06 Thu ### ### ### ### ### ### 0.0
2008-Nov-05 Wed ### ### 1.5 ### 20.7 20.7 0.0
2008-Nov-04 Tue 1.455 1.56 1.42 1.55 90.9 90.9 ###
2008-Nov-03 Mon ### 1.5 ### 1.48 84.9 84.9 0.1
2008-Oct-31 Fri ### ### ### ### 84.3 84.3 0.0
2008-Oct-30 Thu 1.21 ### 1.21 1.275 851,153 514,947 ### ### ###
2008-Oct-29 Wed ### 1.42 1.2 1.2 376,529 493,252 ### ### 0.1


1 2 3 4 5 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 2024-04-25 20:44:54 thru 2024-04-25 20:44:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000