(PES) PEPPER RESIDENTIAL SECURITIES TRUST NO. 21 Daily Prices Page 4...


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 .. Friday 17th May 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


<< Previous 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
2007-Aug-23 Thu 0.51 0.52 ### ### ### ### 0.0
2007-Aug-22 Wed 0.5 0.51 0.48 0.51 77.5 77.5 ###
2007-Aug-21 Tue 0.56 0.56 0.5 0.5 127,687 67,674 ### ### 0.0
2007-Aug-20 Mon 0.49 0.56 0.49 0.56 301,485 158,279 97.7 97.7 ###
2007-Aug-17 Fri 0.45 0.51 0.45 0.46 ### ### 0.0
2007-Aug-16 Thu ### 0.41 ### 0.41 397,048 ### 94.6 94.6 ###
2007-Aug-15 Wed 0.46 0.46 0.4 0.45 ### ### 0.0
2007-Aug-14 Tue 0.55 0.56 0.46 ### 258,380 131,773 8.8 8.8 0.0
2007-Aug-13 Mon ### ### 0.56 0.56 ### ### ###
2007-Aug-10 Fri ### ### ### ### 52,578 0 ### ### 0.0
2007-Aug-09 Thu ### ### ### 0.675 46,028 0 ### ### 0.0
2007-Aug-08 Wed ### 0.685 0.645 ### 56.6 56.6 0.0
2007-Aug-07 Tue ### ### ### ### 98.8 98.8 0.0
2007-Aug-06 Mon ### ### 0.55 ### 26.7 26.7 0.0
2007-Aug-03 Fri 0.675 0.675 ### ### 36.1 36.1 0.0
2007-Aug-02 Thu 0.75 0.75 ### ### ### ### 0.0
2007-Aug-01 Wed 0.785 0.8 0.75 0.75 30.7 30.7 ###
2007-Jul-31 Tue 0.725 ### 0.72 ### 449,470 ### ### ### 0.0
2007-Jul-30 Mon ### 0.725 ### 0.72 194,751 ### 86.2 86.2 ###
2007-Jul-27 Fri 0.755 0.755 ### 0.745 230,926 87,174 29.7 29.7 ###
2007-Jul-26 Thu 0.77 0.77 0.755 0.76 327,928 250,045 34.1 34.1 0.1
2007-Jul-25 Wed 0.78 0.78 0.76 0.77 24.2 24.2 0.1
2007-Jul-24 Tue 0.785 0.785 0.77 0.775 128,758 ### 22.0 22.0 0.1
2007-Jul-23 Mon ### ### 0.79 0.79 12.3 12.3 ###
2007-Jul-20 Fri 0.79 0.84 0.79 ### 742,420 605,072 86.9 86.9 0.0
2007-Jul-19 Thu 0.79 0.79 0.77 0.79 63.5 63.5 ###
2007-Jul-18 Wed 0.78 0.8 0.77 ### 85.5 85.5 0.0
2007-Jul-17 Tue 0.79 0.79 0.77 0.79 67.9 67.9 ###
2007-Jul-16 Mon ### ### 0.78 0.78 ### ### 0.1
2007-Jul-13 Fri 0.79 0.81 0.785 0.8 177,850 ### 77.2 77.2 0.1
2007-Jul-12 Thu 0.79 0.82 0.78 0.78 149,949 119,959 23.2 23.2 0.1
2007-Jul-11 Wed 0.79 0.79 ### 0.78 ### ### 0.1
2007-Jul-10 Tue 0.77 0.79 0.76 0.79 ### ### ###
2007-Jul-09 Mon 0.79 ### ### 0.77 143,773 0 17.9 17.9 0.1
2007-Jul-06 Fri 0.77 0.77 0.76 0.77 206,825 158,221 ### ### 0.1
2007-Jul-05 Thu 0.78 0.8 ### ### 19.6 19.6 0.0
2007-Jul-04 Wed 0.77 ### 0.77 0.8 111,648 42,984 92.2 92.2 0.1
2007-Jul-03 Tue 0.8 0.82 ### 0.77 ### ### 0.1
2007-Jul-02 Mon 0.88 0.88 0.81 0.82 98,474 ### 4.3 4.3 0.1
2007-Jun-29 Fri 0.86 ### 0.85 0.85 25.2 25.2 ###
2007-Jun-28 Thu ### ### 0.86 0.86 ### ### ###
2007-Jun-27 Wed ### ### 0.855 ### 147,440 ### 10.9 10.9 0.0
2007-Jun-26 Tue ### 0.955 ### ### ### ### 0.0
2007-Jun-25 Mon ### ### ### ### 303,189 0 ### ### 0.0
2007-Jun-22 Fri ### ### 0.925 ### 242,558 112,183 63.7 63.7 0.0
2007-Jun-21 Thu ### ### 0.88 ### 81.3 81.3 0.0
2007-Jun-20 Wed ### ### 0.89 ### ### ### 0.0
2007-Jun-19 Tue 0.89 ### 0.885 ### ### ### 0.0
2007-Jun-18 Mon 0.88 ### ### ### 156,079 0 ### ### 0.0
2007-Jun-15 Fri ### ### 0.86 0.86 193,855 83,357 ### ### ###
2007-Jun-14 Thu ### 1 0.855 ### 804,829 746,478 ### ### 0.0
2007-Jun-13 Wed 0 0 0 0 0 0.0
2007-Jun-12 Tue 0 0 0 0 0 0.0
2007-Jun-08 Fri 0.87 0.87 ### ### 153,872 ### ### ### 0.0
2007-Jun-07 Thu ### ### 0.88 0.88 14.0 14.0 0.1
2007-Jun-06 Wed 0.89 ### 0.88 ### 252,477 111,089 88.1 88.1 0.0
2007-Jun-05 Tue 0.84 ### 0.8 0.88 92.5 92.5 0.1
2007-Jun-04 Mon 0.8 0.85 0.8 0.81 602,343 ### ### ### 0.1
2007-Jun-01 Fri 0.71 0.755 0.71 0.75 306,655 224,624 ### ### ###
2007-May-31 Thu 0.755 0.77 0.72 0.72 366,321 ### 5.1 5.1 ###
2007-May-30 Wed ### 0.75 ### 0.7 98.8 98.8 ###
2007-May-29 Tue 0.58 ### 0.58 0.59 228,456 66,252 80.1 80.1 0.0
2007-May-28 Mon 0.58 ### 0.56 0.56 12.9 12.9 ###
2007-May-25 Fri 0.53 0.57 0.52 0.57 ### ### ###
2007-May-24 Thu 0.5 0.52 0.5 0.52 ### ### 0.0
2007-May-23 Wed 0.5 0.5 0.49 0.5 65.3 65.3 0.0
2007-May-22 Tue ### 0.5 ### 0.5 95.6 95.6 0.0
2007-May-21 Mon 0.47 0.47 0.45 0.45 ### ### 0.0
2007-May-18 Fri ### 0.47 0.455 0.47 417,325 ### 79.3 79.3 ###
2007-May-17 Thu 0.475 0.48 0.46 0.48 ### ### 0.0
2007-May-16 Wed 0.49 0.49 0.475 0.48 142,886 68,942 20.1 20.1 0.0
2007-May-15 Tue 0.51 ### 0.49 0.49 157,454 38,576 ### ### ###
2007-May-14 Mon 0.49 0.51 0.47 0.51 ### ### ###
2007-May-11 Fri 0.47 0.47 0.47 0.47 ### ### ###
2007-May-10 Thu 0.48 0.48 0.47 0.47 ### ### ###
2007-May-09 Wed 0.49 0.49 0.47 0.47 ### ### ###
2007-May-08 Tue 0.51 0.51 0.49 0.49 ### ### ###
2007-May-07 Mon ### 0.525 ### 0.5 28.6 28.6 0.0
2007-May-04 Fri 0.5 0.525 0.48 0.5 299,520 ### ### ### 0.0
2007-May-03 Thu 0.44 0.51 0.44 0.47 ### ### ###
2007-May-02 Wed 0.41 0.44 0.41 0.425 89.7 89.7 ###
2007-May-01 Tue 0.385 0.41 0.385 0.4 93.8 93.8 0.0
2007-Apr-30 Mon 0.4 0.4 ### ### 150,050 ### 6.8 6.8 0.0
2007-Apr-27 Fri 0.4 0.4 ### ### 18.4 18.4 0.0
2007-Apr-26 Thu 0.385 0.4 0.375 0.385 69.8 69.8 0.0
2007-Apr-24 Tue ### 0.385 ### 0.385 ### ### 0.0
2007-Apr-23 Mon ### ### ### ### 61,741 0 ### ### 0.0
2007-Apr-20 Fri ### ### ### ### 1.7 1.7 0.0
2007-Apr-19 Thu ### ### ### ### 83,723 0 ### ### 0.0
2007-Apr-18 Wed 0.375 0.375 0.375 0.375 19,123 7,171 64.9 64.9 ###
2007-Apr-17 Tue ### ### ### 0.375 167,654 0 14.7 14.7 ###
2007-Apr-16 Mon ### ### ### ### 164,723 0 ### ### 0.0
2007-Apr-13 Fri 0.4 0.4 ### ### ### ### 0.0
2007-Apr-12 Thu ### ### ### ### 494,123 0 92.6 92.6 0.0
2007-Apr-11 Wed 0.375 0.42 ### ### 753,573 158,250 ### ### 0.0
2007-Apr-10 Tue ### 0.41 ### ### 1,088,255 ### ### ### 0.0
2007-Apr-05 Thu 0.27 0.325 0.27 ### 229,542 68,288 ### ### 0.0
2007-Apr-04 Wed 0.26 0.27 0.26 0.27 ### ### ###
2007-Apr-03 Tue ### 0.27 0.26 0.26 ### ### 0.0
2007-Apr-02 Mon 0.26 ### 0.255 0.255 22.9 22.9 0.0
2007-Mar-30 Fri 0.24 0.25 ### 0.25 ### ### 0.0
2007-Mar-29 Thu 0.23 ### 0.23 ### 275,121 ### 82.4 82.4 0.0
2007-Mar-28 Wed 0.22 0.22 0.22 0.22 71.1 71.1 0.0
2007-Mar-27 Tue 0.22 0.22 0.22 0.22 ### ### 0.0
2007-Mar-26 Mon 0 0 0 0 0 0.0
2007-Mar-23 Fri 0.23 0.23 0.23 0.23 ### ### ###
2007-Mar-22 Thu 0.23 0.23 0.23 0.23 ### ### ###
2007-Mar-21 Wed 0.23 ### 0.23 0.23 147,175 16,925 ### ### ###
2007-Mar-20 Tue 0.23 0.23 0.23 0.23 15,956 ### ### ### ###
2007-Mar-19 Mon 0.22 0.23 0.22 0.23 ### ### ###
2007-Mar-16 Fri 0 0 0 0 0 0.0
2007-Mar-15 Thu 0.22 0.225 0.21 0.225 232,058 50,472 ### ### ###
2007-Mar-14 Wed ### ### 0.21 ### 73.7 73.7 0.0
2007-Mar-13 Tue 0.23 0.23 ### ### 117,942 ### ### ### 0.0
2007-Mar-12 Mon ### 0.225 ### 0.225 205,058 ### ### ### ###
2007-Mar-09 Fri 0 0 0 0 0 0.0
2007-Mar-08 Thu 0.22 0.22 0.22 0.22 ### ### 0.0
2007-Mar-07 Wed ### 0.22 ### 0.22 12,670 ### 82.1 82.1 0.0
2007-Mar-06 Tue 0.21 0.21 0.21 0.21 ### ### ###
2007-Mar-05 Mon ### ### 0.21 ### 47,522 4,989 88.7 88.7 0.0
2007-Mar-02 Fri 0.225 0.225 ### ### ### ### 0.0
2007-Mar-01 Thu 0.21 0.225 0.21 0.22 514,878 111,985 93.6 93.6 0.0
2007-Feb-28 Wed ### ### 0.2 ### 137,771 13,777 ### ### 0.0
2007-Feb-27 Tue 0.21 0.21 ### ### 46,150 4,845 ### ### 0.0
2007-Feb-26 Mon ### ### 0.21 0.21 181,250 ### 16.5 16.5 ###
2007-Feb-23 Fri 0.21 0.225 ### 0.225 96.2 96.2 ###
2007-Feb-22 Thu 0.21 0.21 ### 0.21 66.1 66.1 ###
2007-Feb-21 Wed 0 0 0 0 0 0.0
2007-Feb-20 Tue 0.225 0.225 0.22 0.22 17.1 17.1 0.0
2007-Feb-19 Mon 0.21 0.225 0.21 0.225 96.7 96.7 ###
2007-Feb-16 Fri ### ### ### 0.21 16.2 16.2 ###
2007-Feb-15 Thu ### ### ### ### ### ### 0.0
2007-Feb-14 Wed ### ### ### ### 67.0 67.0 0.0
2007-Feb-13 Tue ### ### 0.2 0.2 15.3 15.3 0.0
2007-Feb-12 Mon 0.21 0.21 ### ### 17.7 17.7 0.0
2007-Feb-09 Fri 0.21 0.21 0.21 0.21 ### ### ###
2007-Feb-08 Thu 0.21 0.22 0.21 0.22 ### ### 0.0
2007-Feb-07 Wed ### 0.22 ### 0.22 86.5 86.5 0.0
2007-Feb-06 Tue 0.21 ### 0.21 ### ### ### 0.0
2007-Feb-05 Mon 0.21 ### ### ### 88.6 88.6 0.0
2007-Feb-02 Fri 0.21 0.21 0.21 0.21 65.7 65.7 ###
2007-Feb-01 Thu 0.21 0.21 ### 0.21 ### ### ###
2007-Jan-31 Wed 0.21 ### 0.21 ### 239,041 ### 85.5 85.5 0.0
2007-Jan-30 Tue ### ### 0.2 0.2 184,959 ### 17.3 17.3 0.0
2007-Jan-29 Mon ### ### ### ### 7.4 7.4 0.0
2007-Jan-25 Thu 0 0 0 0 0 0.0
2007-Jan-24 Wed 0.22 0.22 ### ### ### ### 0.0
2007-Jan-23 Tue ### ### ### ### 102,241 0 ### ### 0.0
2007-Jan-22 Mon 0.22 0.225 0.22 0.22 143,759 31,986 ### ### 0.0
2007-Jan-19 Fri 0.22 0.22 0.22 0.22 63.9 63.9 0.0


<< Previous 1 2 3 4 5 Next >>

Server processing from 2024-05-19 02:11:02 thru 2024-05-19 02:11:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000