(PFL) PATTIES FOODS LTD Daily Prices Page 12...


Prev Section TOC    Company Info for PFL    Limits Next Section


Company Details for (PFL) PATTIES FOODS LTD

Listing Code PFL
Listing Name PATTIES FOODS LTD
GICS Sector Food
ISIN Name PATTIES FOODS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PFL7


Maximum Price date available .. Thursday 23rd May 2024
Latest price with VOLUME for PFL .. Monday 5th September 2016

PFL 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 0.53 ### 3.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for PFL    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 Next >>


End of day Prices (full format),

150 Days for (PFL) PATTIES FOODS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.01
2010-Feb-19 Fri 1.24 1.27 1.24 1.25 78.9 78.9 ###
2010-Feb-18 Thu 1.25 1.255 1.24 1.25 ### ### ###
2010-Feb-17 Wed 1.25 1.28 1.24 1.28 19,586 24,678 ### ### ###
2010-Feb-16 Tue 1.26 1.26 1.26 1.26 ### ### ###
2010-Feb-15 Mon 1.28 ### 1.26 1.28 42,488 ### 74.2 74.2 ###
2010-Feb-12 Fri 1.24 1.25 1.23 1.25 37,120 46,028 ### ### ###
2010-Feb-11 Thu ### 1.21 ### 1.21 2,675 ### ### ### ###
2010-Feb-10 Wed 1.245 1.25 1.2 1.2 ### ### 0.1
2010-Feb-09 Tue 1.22 1.245 1.22 1.245 85.9 85.9 0.1
2010-Feb-08 Mon 1.285 1.285 1.2 1.25 46,721 58,050 ### ### ###
2010-Feb-05 Fri 1.26 ### 1.25 ### ### ### 0.0
2010-Feb-04 Thu ### ### ### ### 28,245 0 ### ### 0.0
2010-Feb-03 Wed ### ### ### ### 71.3 71.3 0.0
2010-Feb-02 Tue ### ### 1.28 1.28 ### ### ###
2010-Feb-01 Mon ### ### 1.255 ### ### ### 0.0
2010-Jan-29 Fri ### ### ### ### 36,082 0 47.6 47.6 0.0
2010-Jan-28 Thu ### ### ### ### ### ### 0.0
2010-Jan-27 Wed 1.29 ### 1.29 ### 87.7 87.7 0.0
2010-Jan-25 Mon 1.29 1.29 1.27 1.28 32,188 ### ### ### ###
2010-Jan-22 Fri ### ### ### ### ### ### 0.0
2010-Jan-21 Thu ### ### 1.325 ### 15,655 10,371 ### ### 0.0
2010-Jan-20 Wed 1.375 1.375 ### ### 21,477 ### 25.7 25.7 0.0
2010-Jan-19 Tue ### ### ### ### 43.2 43.2 0.0
2010-Jan-18 Mon 1.4 ### ### ### ### ### 0.0
2010-Jan-15 Fri ### ### ### ### 60,355 0 ### ### 0.0
2010-Jan-14 Thu 1.355 ### ### ### 37,340 0 ### ### 0.0
2010-Jan-13 Wed 1.4 1.4 ### ### 8.4 8.4 0.0
2010-Jan-12 Tue 1.4 1.4 1.4 1.4 ### ### ###
2010-Jan-11 Mon ### 1.42 ### 1.42 ### ### ###
2010-Jan-08 Fri 1.4 1.44 ### ### ### ### 0.0
2010-Jan-07 Thu 1.42 1.42 1.385 ### 18.5 18.5 0.0
2010-Jan-06 Wed ### 1.45 ### 1.45 11,952 ### ### ### ###
2010-Jan-05 Tue ### 1.46 1.41 ### 33,057 ### ### ### 0.0
2010-Jan-04 Mon 1.47 ### 1.43 1.445 17.8 17.8 ###
2009-Dec-31 Thu 1.47 1.47 1.47 1.47 64.1 64.1 ###
2009-Dec-30 Wed 1.5 1.52 1.47 1.5 36,747 ### 72.0 72.0 0.1
2009-Dec-29 Tue 1.46 1.545 1.46 1.5 82.5 82.5 0.1
2009-Dec-24 Thu ### ### ### ### 94.2 94.2 0.0
2009-Dec-23 Wed 1.28 ### 1.255 ### 72.4 72.4 0.0
2009-Dec-22 Tue 1.26 1.28 1.22 1.28 32,850 ### 80.9 80.9 ###
2009-Dec-21 Mon 1.23 1.26 1.21 1.21 33,977 ### ### ### ###
2009-Dec-18 Fri ### ### ### 1.2 162,245 0 ### ### 0.1
2009-Dec-17 Thu ### ### ### 1.21 126,181 0 ### ### ###
2009-Dec-16 Wed 1.25 1.26 ### ### 56,552 35,627 28.1 28.1 0.0
2009-Dec-15 Tue 1.255 ### ### 1.25 ### ### ###
2009-Dec-14 Mon 1.24 1.255 ### 1.255 79.9 79.9 ###
2009-Dec-11 Fri 1.285 1.285 ### 1.255 16.0 16.0 ###
2009-Dec-10 Thu 1.29 1.29 1.285 1.285 77,649 99,973 ### ### ###
2009-Dec-09 Wed 1.28 1.29 1.27 1.29 84,253 107,843 ### ### 0.1
2009-Dec-08 Tue 1.28 1.28 1.26 1.28 28,023 35,589 ### ### ###
2009-Dec-07 Mon 1.25 1.28 1.25 1.27 ### ### ###
2009-Dec-04 Fri 1.27 1.285 1.22 1.24 ### ### 0.1
2009-Dec-03 Thu 1.28 1.28 1.25 1.255 86,745 ### ### ### ###
2009-Dec-02 Wed 1.275 1.285 1.22 1.285 ### ### ###
2009-Dec-01 Tue 1.275 1.275 1.255 1.27 ### ### ###
2009-Nov-30 Mon ### 1.275 ### 1.275 49,075 31,285 65.8 65.8 ###
2009-Nov-27 Fri 1.255 1.26 1.22 1.25 ### ### ###
2009-Nov-26 Thu 1.27 1.275 1.255 1.255 47,977 ### 31.1 31.1 ###
2009-Nov-25 Wed 1.26 1.26 1.245 1.26 ### ### ###
2009-Nov-24 Tue ### 1.275 ### 1.26 64,145 ### 42.6 42.6 ###
2009-Nov-23 Mon 1.255 1.27 1.22 1.26 88,857 110,626 68.3 68.3 ###
2009-Nov-20 Fri 1.2 1.29 ### 1.285 171,571 ### ### ### ###
2009-Nov-19 Thu ### 1.2 ### ### 207,871 124,722 78.6 78.6 0.0
2009-Nov-18 Wed ### 1.2 ### ### ### ### 0.0
2009-Nov-17 Tue ### ### ### ### 89.1 89.1 0.0
2009-Nov-16 Mon ### ### ### ### ### ### 0.0
2009-Nov-13 Fri ### ### ### ### ### ### 0.0
2009-Nov-12 Thu ### ### ### ### 146,857 0 ### ### 0.0
2009-Nov-11 Wed ### ### ### ### 93.7 93.7 0.0
2009-Nov-10 Tue ### ### 0.955 0.955 47,289 22,580 ### ### 0.1
2009-Nov-09 Mon 0.955 ### 0.955 0.955 60.0 60.0 0.1
2009-Nov-06 Fri ### ### ### ### ### ### 0.0
2009-Nov-05 Thu ### ### ### ### 67,587 0 77.0 77.0 0.0
2009-Nov-04 Wed 0.955 0.955 ### ### 51,879 24,772 ### ### 0.0
2009-Nov-03 Tue ### 0.955 ### 0.955 26,481 12,644 88.2 88.2 0.1
2009-Nov-02 Mon ### ### ### 0.925 ### ### ###
2009-Oct-30 Fri 0.925 ### ### ### 91,173 0 ### ### 0.0
2009-Oct-29 Thu 0.925 ### ### ### ### ### 0.0
2009-Oct-28 Wed ### ### ### ### 8,889 0 ### ### 0.0
2009-Oct-27 Tue 0.945 ### ### ### 90.7 90.7 0.0
2009-Oct-26 Mon ### ### ### ### 70.3 70.3 0.0
2009-Oct-23 Fri ### ### ### 0.925 73.8 73.8 ###
2009-Oct-22 Thu 0.885 ### 0.885 ### 1,229,728 544,154 ### ### 0.0
2009-Oct-21 Wed ### ### 0.885 0.885 66,050 29,227 25.4 25.4 ###
2009-Oct-20 Tue ### ### 0.89 ### 258,122 ### ### ### 0.0
2009-Oct-19 Mon ### ### 0.88 0.88 ### ### 0.1
2009-Oct-16 Fri 0.925 0.925 ### ### ### ### 0.0
2009-Oct-15 Thu ### 0.925 ### ### 32,820 15,179 ### ### 0.0
2009-Oct-14 Wed ### ### ### 0.925 ### ### ###
2009-Oct-13 Tue 0.945 0.945 ### ### 45,846 ### 29.7 29.7 0.0
2009-Oct-12 Mon ### ### ### ### ### ### 0.0
2009-Oct-09 Fri ### ### ### ### 30.6 30.6 0.0
2009-Oct-07 Wed ### ### ### ### ### ### 0.0
2009-Oct-06 Tue 1 1 ### ### 39.4 39.4 0.0
2009-Oct-05 Mon 0.955 1 0.955 1 ### ### ###
2009-Oct-02 Fri ### ### ### ### 33.3 33.3 0.0
2009-Oct-01 Thu ### ### ### 0.985 ### ### ###
2009-Sep-30 Wed ### ### ### 1 66,556 0 ### ### ###
2009-Sep-29 Tue ### ### ### ### 18,684 0 ### ### 0.0
2009-Sep-28 Mon 1.025 ### ### ### 41.4 41.4 0.0
2009-Sep-25 Fri 1.025 1.025 ### ### ### ### 0.0
2009-Sep-24 Thu ### ### ### ### ### ### 0.0
2009-Sep-23 Wed ### ### ### ### 75,640 0 ### ### 0.0
2009-Sep-22 Tue ### ### ### ### 111,654 0 ### ### 0.0
2009-Sep-21 Mon ### ### ### ### 71.9 71.9 0.0
2009-Sep-18 Fri ### ### ### ### 38,670 0 26.7 26.7 0.0
2009-Sep-17 Thu ### ### ### ### 16.6 16.6 0.0
2009-Sep-16 Wed ### ### 1.025 ### ### ### 0.0
2009-Sep-15 Tue ### ### ### ### 43,941 0 ### ### 0.0
2009-Sep-14 Mon ### ### ### ### 81.2 81.2 0.0
2009-Sep-11 Fri ### ### 0.925 ### ### ### 0.0
2009-Sep-10 Thu ### ### ### 0.945 ### ### 0.1
2009-Sep-09 Wed ### ### 0.975 0.975 ### ### ###
2009-Sep-08 Tue ### ### ### ### 12,470 0 ### ### 0.0
2009-Sep-07 Mon ### ### ### ### ### ### 0.0
2009-Sep-04 Fri ### ### 0.955 ### 19.1 19.1 0.0
2009-Sep-03 Thu ### ### ### 0.955 72.6 72.6 0.1
2009-Sep-02 Wed ### ### ### ### 75.3 75.3 0.0
2009-Sep-01 Tue ### ### ### ### 37,450 0 ### ### 0.0
2009-Aug-31 Mon ### ### ### ### 48,976 0 74.0 74.0 0.0
2009-Aug-28 Fri ### ### 0.925 ### ### ### 0.0
2009-Aug-27 Thu ### ### ### ### 135,677 0 78.3 78.3 0.0
2009-Aug-26 Wed ### ### ### ### 47,550 0 ### ### 0.0
2009-Aug-25 Tue ### ### 0.88 ### 55,927 ### ### ### 0.0
2009-Aug-24 Mon ### ### 0.89 ### 26.2 26.2 0.0
2009-Aug-21 Fri ### ### 0.88 0.88 119,258 52,473 ### ### 0.1
2009-Aug-20 Thu 0.875 0.88 0.87 0.875 73.6 73.6 0.1
2009-Aug-19 Wed ### ### 0.88 0.88 ### ### 0.1
2009-Aug-18 Tue ### ### ### ### 42,875 0 89.8 89.8 0.0
2009-Aug-17 Mon ### ### ### ### ### ### 0.0
2009-Aug-14 Fri 0.88 ### ### ### 43,121 0 81.4 81.4 0.0
2009-Aug-13 Thu 0.89 ### 0.89 ### ### ### 0.0
2009-Aug-12 Wed ### ### ### ### 0 0.0
2009-Aug-11 Tue 0.89 ### 0.89 ### 72.9 72.9 0.0
2009-Aug-10 Mon ### ### 0.88 ### ### ### 0.0
2009-Aug-07 Fri 0.88 ### 0.88 ### 19,250 8,470 83.2 83.2 0.0
2009-Aug-06 Thu 0.88 0.88 0.875 0.875 40,251 35,320 26.0 26.0 0.1
2009-Aug-05 Wed 0.88 0.88 0.87 0.88 41,071 ### 78.4 78.4 0.1
2009-Aug-04 Tue 0.87 0.88 0.845 0.87 ### ### 0.1
2009-Aug-03 Mon 0.89 ### ### 0.87 74,843 0 17.5 17.5 0.1
2009-Jul-31 Fri 0.885 0.885 0.84 0.85 10.6 10.6 ###
2009-Jul-30 Thu 0.845 ### 0.84 ### 19,023 7,989 ### ### 0.0
2009-Jul-29 Wed 0.925 0.925 0.89 ### 12.3 12.3 0.0
2009-Jul-28 Tue 0.945 ### ### ### ### ### 0.0
2009-Jul-27 Mon 0.88 ### 0.88 ### ### ### 0.0
2009-Jul-24 Fri ### 0.88 ### 0.84 72.6 72.6 ###
2009-Jul-23 Thu 0.84 0.89 0.82 0.845 151,620 ### ### ### ###
2009-Jul-22 Wed 0.82 ### 0.79 0.82 ### ### 0.1
2009-Jul-21 Tue ### ### 0.77 0.77 10.6 10.6 0.1
2009-Jul-20 Mon 0.755 0.79 0.75 0.79 90.3 90.3 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 Next >>

Server processing from 2024-05-23 23:33:53 thru 2024-05-23 23:33:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000