Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-07-23 15:38:32 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

(PET) PETERS MACGREGOR INVESTMENTS LIMITED Daily Prices...

     Prev Section TOC    Company Info for PET    Basic Next Section


Company Details for (PET) PETERS MACGREGOR INVESTMENTS LIMITED

Listing CodePET
Listing NamePETERS MACGREGOR INVESTMENTS LIMITED
GICS SectorDiversified Financials
ISIN NamePETERS MACGREGOR INV
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000PET3


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for PET .. Monday 13th May 2013

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

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


End of day Prices (Basic format),

last 480 Days for (PET) PETERS MACGREGOR INVESTMENTS LIMITED
DateOpenHighLowCloseVolume
2013-05-29############0
2013-05-28############0
2013-05-27############0
2013-05-24############0
2013-05-23############0
2013-05-22############0
2013-05-21############0
2013-05-20############0
2013-05-17############0
2013-05-16############0
2013-05-15############0
2013-05-14############0
2013-05-131.155###1.155######
2013-05-101.1551.1551.1551.1550
2013-05-09###1.155###1.155###
2013-05-081.145############
2013-05-07###1.145###1.14522878
2013-05-06###############
2013-05-03############17856
2013-05-02############0
2013-05-01###############
2013-04-30###############
2013-04-29############75053
2013-04-26############0
2013-04-24###############
2013-04-23############0
2013-04-22###############
2013-04-19###############
2013-04-18############0
2013-04-17############84956
2013-04-16############0
2013-04-15############0
2013-04-12############53658
2013-04-11############0
2013-04-10############0
2013-04-09############17077
2013-04-081.0751.0751.0751.0750
2013-04-051.0751.0751.0751.075###
2013-04-04############0
2013-04-03###############
2013-04-02###############
2013-03-28############0
2013-03-27############0
2013-03-26############0
2013-03-25###############
2013-03-22###############
2013-03-21###############
2013-03-20############0
2013-03-19############0
2013-03-18###############
2013-03-15###############
2013-03-14######1.055######
2013-03-130.9250.9250.9250.9250
2013-03-120.9250.9250.9250.9250
2013-03-110.9250.9250.9250.9252158
2013-03-08###############
2013-03-070.9250.9250.9250.9250
2013-03-060.9550.9550.9250.925###
2013-03-050.9450.9550.9450.955###
2013-03-04############29372
2013-03-01############0
2013-02-28############20650
2013-02-27############0
2013-02-26###############
2013-02-25######0.880.8831821
2013-02-22###############
2013-02-21###############
2013-02-20############14422
2013-02-19############0
2013-02-18###############
2013-02-15###############
2013-02-140.890.890.890.89###
2013-02-13###############
2013-02-120.880.880.880.88###
2013-02-110.880.880.880.88###
2013-02-080.880.880.880.88###
2013-02-070.8850.8850.880.8812852
2013-02-06############0
2013-02-05############0
2013-02-04###############
2013-02-01###############
2013-01-310.8850.8850.880.88###
2013-01-300.8850.8850.8850.885###
2013-01-290.890.890.890.890
2013-01-250.890.890.890.89684
2013-01-240.880.880.880.881285
2013-01-230.890.890.890.89###
2013-01-22############0
2013-01-21############0
2013-01-180.89###0.89######
2013-01-170.890.890.890.897481
2013-01-160.880.880.880.880
2013-01-150.880.880.880.8811684
2013-01-14############0
2013-01-11###############
2013-01-10############0
2013-01-09###############
2013-01-08###############
2013-01-070.860.860.860.860
2013-01-040.860.860.860.86###
2013-01-030.840.840.840.840
2013-01-020.840.840.840.840
2012-12-310.860.860.840.84###
2012-12-28############0
2012-12-27############0
2012-12-24############0
2012-12-21############0
2012-12-20############0
2012-12-19############0
2012-12-180.845###0.845######
2012-12-170.8550.8550.840.84###
2012-12-140.860.870.860.87###
2012-12-130.860.860.860.86###
2012-12-120.850.850.850.850
2012-12-110.850.850.850.850
2012-12-100.850.850.850.85###
2012-12-070.860.860.860.860
2012-12-060.860.860.860.8654046
2012-12-050.850.850.850.8514671
2012-12-040.850.850.850.850
2012-12-030.850.850.850.850
2012-11-300.850.850.850.850
2012-11-290.850.850.850.850
2012-11-280.850.850.850.850
2012-11-270.850.850.850.850
2012-11-260.850.850.850.855329
2012-11-230.840.840.840.840
2012-11-220.840.840.840.845671
2012-11-210.840.840.840.8444329
2012-11-20############0
2012-11-19############0
2012-11-16############0
2012-11-150.850.85#########
2012-11-140.850.850.850.850
2012-11-130.850.850.850.85###
2012-11-120.860.860.860.86###
2012-11-090.860.860.860.86###
2012-11-080.850.850.850.852921
2012-11-070.870.870.870.870
2012-11-060.870.870.870.87###
2012-11-050.860.860.860.86###
2012-11-020.860.860.860.860
2012-11-010.860.860.860.860
2012-10-310.860.860.860.864674
2012-10-300.880.880.880.880
2012-10-290.880.880.880.880
2012-10-260.880.880.880.880
2012-10-250.870.880.870.88###
2012-10-240.840.840.840.840
2012-10-230.840.840.840.840
2012-10-220.840.840.840.840
2012-10-190.840.840.840.8411684
2012-10-180.850.850.850.850
2012-10-170.850.850.850.85###
2012-10-160.850.850.850.850
2012-10-150.850.850.850.850
2012-10-120.850.850.850.85###
2012-10-11###############
2012-10-10############0
2012-10-09############0
2012-10-08############0
2012-10-050.850.85#########
2012-10-040.850.850.850.85###
2012-10-030.830.830.830.83###
2012-10-020.820.820.820.82###
2012-10-010.850.850.850.85###
2012-09-280.870.870.870.870
2012-09-270.870.870.870.870
2012-09-260.870.870.870.870
2012-09-250.870.870.870.870
2012-09-240.870.870.870.8721043
2012-09-210.870.870.870.870
2012-09-200.870.870.870.870
2012-09-190.870.870.870.870
2012-09-180.870.870.870.87###
2012-09-170.850.850.850.850
2012-09-140.850.850.850.85###
2012-09-130.830.830.820.83###
2012-09-120.820.820.820.820
2012-09-110.820.820.820.820
2012-09-100.820.820.820.820
2012-09-070.820.820.820.820
2012-09-060.820.820.820.820
2012-09-050.820.820.820.820
2012-09-040.820.820.820.82###
2012-09-030.820.820.80.8###
2012-08-310.810.810.810.81###
2012-08-30###0.81###0.81###
2012-08-290.80.80.790.793041
2012-08-280.80.80.80.8###
2012-08-270.80.80.80.80
2012-08-240.80.80.80.80
2012-08-230.80.80.80.8###
2012-08-220.780.780.780.7828053
2012-08-210.810.810.780.78318154
2012-08-200.810.810.810.81720
2012-08-170.80.80.80.80
2012-08-160.80.80.80.80
2012-08-150.80.80.80.8###
2012-08-140.810.810.810.810
2012-08-130.810.810.810.810
2012-08-100.810.810.810.810
2012-08-090.810.810.810.81###
2012-08-080.810.810.810.810
2012-08-070.810.810.810.810
2012-08-060.810.810.810.810
2012-08-030.810.810.810.812450
2012-08-02############0
2012-08-01############0
2012-07-30############0
2012-07-27############0
2012-07-26############1150
2012-07-250.810.810.810.810
2012-07-240.810.810.810.810
2012-07-230.810.810.810.810
2012-07-200.810.810.810.810
2012-07-190.810.810.810.81###
2012-07-180.790.790.790.790
2012-07-170.790.790.790.79###
2012-07-130.780.780.780.7825272
2012-07-120.770.770.770.770
2012-07-11######0.770.77###
2012-07-100.80.80.80.80
2012-07-090.80.80.80.80
2012-07-060.80.80.80.86728
2012-07-050.80.80.80.80
2012-07-040.80.80.80.80
2012-07-030.80.80.80.80
2012-07-020.80.80.80.8###
2012-06-290.80.80.80.80
2012-06-280.80.80.80.812471
2012-06-27############0
2012-06-26############5250
2012-06-25###############
2012-06-22############80241
2012-06-210.790.790.790.790
2012-06-200.790.790.790.790
2012-06-190.790.790.790.790
2012-06-180.790.790.790.790
2012-06-150.790.790.790.79###
2012-06-140.790.790.790.790
2012-06-130.790.790.790.790
2012-06-120.790.790.7850.79###
2012-06-080.790.790.790.7921071
2012-06-070.780.780.780.780
2012-06-060.780.780.780.78###
2012-06-050.780.780.780.780
2012-06-040.780.780.780.780
2012-06-010.780.780.780.780
2012-05-310.780.780.780.780
2012-05-300.780.780.780.78###
2012-05-290.780.780.780.780
2012-05-280.7850.7850.780.7843123
2012-05-250.7850.7850.7850.7850
2012-05-240.7850.7850.7850.7850
2012-05-230.7850.7850.7850.7850
2012-05-220.7850.7850.7850.7850
2012-05-210.7850.7850.7850.78513182
2012-05-180.7850.7850.7850.785###
2012-05-170.790.790.790.790
2012-05-160.790.790.790.790
2012-05-15######0.790.79###
2012-05-140.7850.7850.7850.7850
2012-05-110.7850.7850.7850.78553040
2012-05-100.820.820.820.820
2012-05-090.820.820.820.820
2012-05-080.820.820.820.82###
2012-05-070.7850.820.7850.82###
2012-05-040.80.80.80.80
2012-05-030.80.80.80.80
2012-05-020.80.80.80.80
2012-05-010.7750.80.7750.8###
2012-04-300.780.780.780.780
2012-04-270.770.780.770.7853283
2012-04-260.780.780.780.781
2012-04-240.780.780.780.780
2012-04-230.780.780.780.780
2012-04-200.780.780.780.78###
2012-04-190.750.750.750.750
2012-04-180.750.750.750.750
2012-04-170.750.750.750.750
2012-04-160.750.750.750.750
2012-04-130.750.750.750.75###
2012-04-120.740.740.740.740
2012-04-110.740.740.740.740
2012-04-100.740.740.740.740
2012-04-050.730.750.730.74###
2012-04-040.710.710.710.710
2012-04-030.7250.7250.710.71###
2012-04-020.710.710.710.710
2012-03-300.710.710.710.710
2012-03-290.710.710.710.710
2012-03-280.710.710.710.710
2012-03-270.730.730.710.71###
2012-03-260.730.730.730.730
2012-03-230.730.730.730.73###
2012-03-220.740.740.730.73###
2012-03-210.740.740.740.741
2012-03-200.730.730.730.73###
2012-03-190.730.730.730.730
2012-03-160.730.730.730.730
2012-03-150.730.730.730.73###
2012-03-140.70.70.70.70
2012-03-130.70.70.70.70
2012-03-120.7250.7250.70.7###
2012-03-090.750.750.750.750
2012-03-080.750.750.750.750
2012-03-070.750.750.750.750
2012-03-060.750.750.750.75###
2012-03-050.790.790.790.790
2012-03-020.790.790.790.790
2012-03-010.790.790.790.79###
2012-02-290.750.750.750.750
2012-02-280.750.750.750.750
2012-02-270.750.750.750.750
2012-02-240.750.750.750.750
2012-02-230.70.75###0.7559122
2012-02-220.720.720.720.720
2012-02-210.720.720.720.720
2012-02-20######0.720.7297450
2012-02-17###############
2012-02-160.720.720.720.720
2012-02-150.720.720.720.720
2012-02-140.720.720.720.72###
2012-02-13###############
2012-02-10###############
2012-02-090.740.740.740.74###
2012-02-08############0
2012-02-07############10686
2012-02-060.710.710.710.710
2012-02-030.710.710.710.710
2012-02-020.710.710.710.710
2012-02-010.710.710.710.710
2012-01-31######0.710.71###
2012-01-300.710.710.710.710
2012-01-270.710.710.710.710
2012-01-250.710.710.710.71###
2012-01-240.710.710.710.710
2012-01-230.710.710.710.71###
2012-01-200.70.70.70.733178
2012-01-190.710.710.710.710
2012-01-180.70.710.70.71###
2012-01-170.7450.7450.7450.7450
2012-01-160.7450.7450.7450.7450
2012-01-130.7450.7450.7450.7450
2012-01-120.7450.7450.7450.7450
2012-01-110.7450.7450.7450.7450
2012-01-100.7450.7450.7450.7450
2012-01-090.7450.7450.7450.7453980
2012-01-06############0
2012-01-05############0
2012-01-04############0
2012-01-03############5646
2011-12-300.70.7######12159
2011-12-290.730.730.70.7###
2011-12-280.730.730.730.738045
2011-12-230.730.730.730.730
2011-12-220.7250.730.7250.7312120
2011-12-210.730.730.730.730
2011-12-200.730.730.730.733977
2011-12-190.730.730.730.733985
2011-12-160.70.70.70.70
2011-12-150.70.70.70.7###
2011-12-140.70.70.70.70
2011-12-130.70.70.70.70
2011-12-120.70.70.70.70
2011-12-090.70.70.70.70
2011-12-080.70.70.70.718045
2011-12-070.730.730.70.760155
2011-12-060.720.720.720.725141
2011-12-05############0
2011-12-02############0
2011-12-01###############
2011-11-300.720.720.720.720
2011-11-290.720.720.720.72###
2011-11-280.720.720.720.72###
2011-11-250.720.720.720.720
2011-11-240.720.720.720.72###
2011-11-230.7450.7450.7450.7450
2011-11-220.7450.7450.7450.7450
2011-11-210.7450.7450.7450.7450
2011-11-180.7450.7450.7450.7450
2011-11-170.7450.7450.7450.745###
2011-11-160.750.750.750.750
2011-11-150.750.750.750.750
2011-11-140.750.750.750.750
2011-11-110.750.750.750.750
2011-11-100.750.750.750.750
2011-11-090.750.750.750.750
2011-11-080.750.750.750.75###
2011-11-070.720.720.720.720
2011-11-040.720.720.720.720
2011-11-030.720.720.720.720
2011-11-020.720.720.720.720
2011-11-010.720.720.720.720
2011-10-310.720.720.720.72###
2011-10-28############0
2011-10-27############0
2011-10-26############0
2011-10-250.730.73#########
2011-10-240.730.730.730.730
2011-10-210.730.730.730.730
2011-10-200.730.730.730.730
2011-10-190.730.730.730.730
2011-10-180.730.730.730.730
2011-10-170.730.730.730.73###
2011-10-140.730.730.730.730
2011-10-130.730.730.730.730
2011-10-120.730.730.730.730
2011-10-110.730.730.730.732
2011-10-10###############
2011-10-070.730.730.730.730
2011-10-060.730.730.730.730
2011-10-050.730.730.730.730
2011-10-040.730.730.730.730
2011-10-030.730.730.730.730
2011-09-300.730.730.730.730
2011-09-290.730.730.730.730
2011-09-280.730.730.730.730
2011-09-270.730.730.730.730
2011-09-260.730.730.730.730
2011-09-230.730.730.730.730
2011-09-220.730.730.730.7310678
2011-09-210.730.730.730.73###
2011-09-200.710.710.710.715552
2011-09-190.70.70.70.70
2011-09-160.70.70.70.73342
2011-09-150.720.720.720.723342
2011-09-140.7250.7250.7250.725###
2011-09-13############0
2011-09-12############0
2011-09-09############0
2011-09-08############0
2011-09-07###############
2011-09-060.720.720.720.720
2011-09-050.720.720.720.72###
2011-09-020.7250.7250.7250.7250
2011-09-010.730.730.7250.72557659
2011-08-310.730.730.730.73###
2011-08-300.7250.7250.7250.7250
2011-08-290.7250.7250.7250.7250
2011-08-260.7250.7250.7250.7250
2011-08-250.7250.7250.7250.72529625
2011-08-240.7250.7250.7250.7250
2011-08-230.7250.7250.7250.7250
2011-08-220.7250.7250.7250.725###
2011-08-190.730.730.730.730
2011-08-180.730.730.730.730
2011-08-170.730.730.730.730
2011-08-160.730.730.730.7330373
2011-08-150.710.710.710.710
2011-08-120.710.710.710.71###
2011-08-110.70.70.70.70
2011-08-100.70.70.70.70
2011-08-090.70.70.70.775888
2011-08-080.70.70.70.762589
2011-08-050.70.7#########
2011-08-040.710.710.710.71###
2011-08-03############0
2011-08-02############27022
2011-08-010.710.710.710.71###
2011-07-290.750.750.750.750
2011-07-280.750.750.750.750
2011-07-270.750.750.750.750
2011-07-260.750.750.750.750
2011-07-250.750.750.750.750
2011-07-220.7450.750.7450.75###
2011-07-210.740.740.740.740
2011-07-200.740.740.740.746975
2011-07-190.740.740.740.740
2011-07-180.740.740.740.740
2011-07-150.740.740.740.740
2011-07-140.740.740.740.740
2011-07-130.740.740.740.748025
2011-07-120.7450.7450.7450.7450
2011-07-110.7450.7450.7450.745###
2011-07-080.7550.7750.750.77535428
2011-07-070.7450.7750.740.74###
2011-07-060.740.740.740.740
2011-07-050.740.740.740.740
2011-07-040.740.740.740.740
2011-07-010.740.740.740.740
2011-06-300.740.740.740.740
2011-06-290.740.740.740.740
2011-06-280.740.740.740.740
2011-06-270.740.740.740.740
2011-06-240.740.740.740.74###
2011-06-230.740.740.740.740
2011-06-220.740.740.740.740
2011-06-210.740.740.740.74###
2011-06-200.740.740.740.74###
2011-06-170.780.780.780.780
2011-06-160.780.780.780.7842582
2011-06-150.780.780.780.780
2011-06-140.780.780.780.78###
2011-06-100.80.80.80.80
2011-06-090.80.80.80.80
2011-06-080.80.80.80.80
2011-06-070.80.80.80.8###
2011-06-060.820.820.820.820
2011-06-030.820.820.820.820
2011-06-020.820.820.820.820
2011-06-010.820.820.820.8211941
2011-05-310.80.80.80.8880
2011-05-300.780.780.780.780
2011-05-270.780.780.780.780
2011-05-260.780.780.780.78###
2011-05-250.780.780.780.780
2011-05-240.780.780.780.78133221
2011-05-230.780.780.780.78###
2011-05-200.780.780.780.780
2011-05-190.780.780.780.78###
2011-05-180.780.780.780.780
2011-05-170.780.780.780.780
2011-05-160.780.780.780.78###
2011-05-130.780.780.780.780
2011-05-120.780.780.780.78###
2011-05-110.780.780.780.780
2011-05-100.780.780.780.78###
2011-05-090.780.780.780.780
2011-05-060.780.780.780.7821721
2011-05-05############0
2011-05-04###############
2011-05-03############6359
2011-05-02###############
2011-04-290.80.80.80.80
2011-04-280.80.80.80.80
2011-04-27###0.8###0.8###
2011-04-21############0
2011-04-20###############
2011-04-19############0
2011-04-18############0
2011-04-15###############
2011-04-140.80.8#########
2011-04-130.80.80.80.8###
2011-04-120.7850.7850.7850.7850
2011-04-110.7850.7850.7850.78512787
2011-04-080.7850.7850.7850.7850
2011-04-07###0.80.7850.785###
2011-04-060.7850.7850.7850.785###
2011-04-050.780.780.780.780
2011-04-040.780.780.780.780
2011-04-010.790.790.780.78###
2011-03-310.790.790.790.790
2011-03-300.790.790.790.790
2011-03-290.790.790.790.790
2011-03-280.790.790.790.794141
2011-03-250.7750.7750.7750.775###
2011-03-240.790.790.790.7920186
2011-03-230.810.810.810.810
2011-03-220.810.810.810.81###
2011-03-210.790.790.790.790
2011-03-180.790.790.790.790
2011-03-170.790.790.790.792120
2011-03-160.810.810.810.81###
2011-03-150.790.790.790.795552
2011-03-140.790.810.790.81###
2011-03-110.80.80.80.836653
2011-03-100.80.80.80.8###
2011-03-090.80.80.80.80
2011-03-080.80.80.80.8###
2011-03-070.80.80.80.80
2011-03-040.80.80.80.80
2011-03-030.80.80.80.80
2011-03-020.80.80.80.820570
2011-03-010.80.80.80.814277
2011-02-280.80.80.80.80
2011-02-250.80.80.80.80
2011-02-240.80.80.80.80
2011-02-230.80.80.80.8###
2011-02-22############0
2011-02-21############0
2011-02-180.82###0.82######
2011-02-170.80.80.80.80
2011-02-160.80.80.80.80
2011-02-150.80.80.80.80
2011-02-140.80.8###0.820773
2011-02-110.80.80.80.8###
2011-02-100.80.80.80.80
2011-02-090.80.80.80.80
2011-02-080.80.80.80.82886
2011-02-070.80.80.80.8###
2011-02-040.80.80.80.8###
2011-02-030.80.80.80.80
2011-02-020.80.80.80.80
2011-02-010.80.80.80.8650
2011-01-310.7850.7850.7750.775###
2011-01-280.780.780.780.78###
2011-01-270.780.780.780.780
2011-01-250.780.780.780.780
2011-01-240.780.780.780.780
2011-01-21######0.780.784422
2011-01-200.780.780.780.780
2011-01-190.780.780.780.781082
2011-01-180.770.770.770.770
2011-01-170.770.770.770.77###
2011-01-140.760.760.760.760
2011-01-130.760.760.760.760
2011-01-120.760.760.760.760
2011-01-110.760.760.760.760


     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 2018-07-23 15:38:32 thru 2018-07-23 15:38:32 GMT for 0 secs.
Page length category 2 - Current - 0, 00000