(PES) PEPPER RESIDENTIAL SECURITIES TRUST NO. 21 Daily Prices...
TOC Company Info for PES Limits 
| 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 3rd May 2024
Latest price with VOLUME for PES .. Monday 6th April 2009
PES is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for PES Bottom | Date | Open | High | Low | Close | Volume | Volume $ (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 |
Server processing from 2024-05-05 14:56:52 thru 2024-05-05 14:56:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000