(PFL) PATTIES FOODS LTD Daily Prices Page 4...


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
2014-Nov-19 Wed 1.285 1.29 1.28 1.29 34,856 44,789 ### ### 0.1
2014-Nov-18 Tue 1.26 1.285 1.26 1.285 ### ### ###
2014-Nov-17 Mon 1.275 ### 1.26 1.26 ### ### ###
2014-Nov-14 Fri ### ### 1.275 1.28 ### ### ###
2014-Nov-13 Thu ### ### 1.275 ### ### ### 0.0
2014-Nov-12 Wed 1.285 ### 1.285 ### ### ### 0.0
2014-Nov-11 Tue 1.275 1.28 1.275 1.28 78.9 78.9 ###
2014-Nov-10 Mon 1.275 1.28 1.275 1.28 75.1 75.1 ###
2014-Nov-07 Fri 1.27 1.28 1.27 1.275 44,928 57,283 72.3 72.3 ###
2014-Nov-06 Thu 1.28 1.28 1.255 1.255 21.8 21.8 ###
2014-Nov-05 Wed 1.27 1.27 1.26 1.26 28.0 28.0 ###
2014-Nov-04 Tue ### ### 1.26 1.27 11.8 11.8 ###
2014-Nov-03 Mon ### ### 1.27 1.28 30,843 19,585 ### ### ###
2014-Oct-31 Fri 1.285 ### 1.28 ### 79.7 79.7 0.0
2014-Oct-30 Thu 1.29 ### 1.29 ### ### ### 0.0
2014-Oct-29 Wed 1.28 1.285 1.25 1.285 28,784 36,483 ### ### ###
2014-Oct-28 Tue 1.27 1.27 1.25 1.255 22.8 22.8 ###
2014-Oct-27 Mon 1.29 1.29 1.27 1.275 28,644 ### 21.5 21.5 ###
2014-Oct-24 Fri 1.285 ### 1.285 ### 15,780 ### ### ### 0.0
2014-Oct-23 Thu 1.29 1.29 1.285 1.285 2,258 ### 29.8 29.8 ###
2014-Oct-22 Wed ### ### 1.28 1.285 84,976 54,384 ### ### ###
2014-Oct-21 Tue ### ### 1.28 1.28 181,487 116,151 20.1 20.1 ###
2014-Oct-20 Mon 1.29 ### ### ### 80.5 80.5 0.0
2014-Oct-17 Fri ### ### 1.275 1.29 67,542 43,058 ### ### 0.1
2014-Oct-16 Thu ### ### 1.285 1.29 ### ### 0.1
2014-Oct-15 Wed ### ### 1.28 ### 71.9 71.9 0.0
2014-Oct-14 Tue 1.29 ### 1.28 ### ### ### 0.0
2014-Oct-13 Mon 1.28 ### ### ### 86.0 86.0 0.0
2014-Oct-10 Fri 1.29 ### 1.29 1.29 254,749 ### ### ### 0.1
2014-Oct-09 Thu 1.29 ### 1.29 ### 75.4 75.4 0.0
2014-Oct-08 Wed 1.26 ### 1.24 ### 91.3 91.3 0.0
2014-Oct-07 Tue ### ### 1.28 1.28 ### ### ###
2014-Oct-06 Mon 1.28 ### 1.27 ### ### ### 0.0
2014-Oct-03 Fri 1.27 ### 1.27 ### 27,273 ### ### ### 0.0
2014-Oct-02 Thu 1.24 1.24 1.24 1.24 0 0.1
2014-Oct-01 Wed ### ### 1.23 1.24 ### ### 0.1
2014-Sep-30 Tue 1.28 ### 1.26 1.26 ### ### ###
2014-Sep-29 Mon 1.29 ### ### ### 75,126 0 ### ### 0.0
2014-Sep-26 Fri ### ### 1.27 1.28 17.4 17.4 ###
2014-Sep-25 Thu 1.29 1.29 1.28 1.28 28,989 37,250 ### ### ###
2014-Sep-24 Wed ### ### 1.29 1.29 17,425 ### ### ### 0.1
2014-Sep-23 Tue ### ### ### ### 67.8 67.8 0.0
2014-Sep-22 Mon 1.29 ### 1.29 ### 123,854 79,885 ### ### 0.0
2014-Sep-19 Fri ### ### 1.29 1.29 16,679 10,757 23.2 23.2 0.1
2014-Sep-18 Thu 1.27 ### 1.27 ### 50,789 32,251 88.3 88.3 0.0
2014-Sep-17 Wed 1.23 1.27 1.23 1.27 93.0 93.0 ###
2014-Sep-16 Tue 1.27 1.27 1.22 1.26 697,047 867,823 ### ### ###
2014-Sep-15 Mon ### ### 1.27 1.28 18.6 18.6 ###
2014-Sep-12 Fri ### ### ### ### 208,647 0 ### ### 0.0
2014-Sep-11 Thu ### ### ### ### 252,881 0 30.8 30.8 0.0
2014-Sep-10 Wed ### ### ### ### 78.7 78.7 0.0
2014-Sep-09 Tue ### ### ### 1.325 46,977 0 22.9 22.9 0.1
2014-Sep-08 Mon 1.345 ### 1.325 ### 79.1 79.1 0.0
2014-Sep-05 Fri ### ### ### ### ### ### 0.0
2014-Sep-04 Thu ### ### ### ### 27.0 27.0 0.0
2014-Sep-03 Wed ### ### ### ### 10,586 0 ### ### 0.0
2014-Sep-02 Tue ### 1.345 ### ### 475,889 ### ### ### 0.0
2014-Sep-01 Mon ### 1.345 ### ### 32,820 22,071 ### ### 0.0
2014-Aug-29 Fri ### ### ### ### ### ### 0.0
2014-Aug-28 Thu ### ### ### ### 66,285 0 78.3 78.3 0.0
2014-Aug-27 Wed 1.29 ### 1.29 ### 53,777 34,686 ### ### 0.0
2014-Aug-26 Tue 1.285 ### 1.28 1.29 56,323 36,046 ### ### 0.1
2014-Aug-25 Mon 1.22 ### 1.22 1.28 95,826 58,453 ### ### ###
2014-Aug-22 Fri 1.24 1.24 ### 1.21 ### ### ###
2014-Aug-21 Thu 1.23 1.255 1.22 1.22 ### ### 0.1
2014-Aug-20 Wed 1.24 1.24 1.225 1.225 32,286 ### 22.3 22.3 0.1
2014-Aug-19 Tue ### ### 1.22 1.22 ### ### 0.1
2014-Aug-18 Mon ### 1.28 ### ### 67,641 ### ### ### 0.0
2014-Aug-15 Fri 1.2 1.245 1.2 1.245 ### ### 0.1
2014-Aug-14 Thu 1.245 1.245 ### 1.2 ### ### 0.1
2014-Aug-13 Wed 1.22 1.25 1.22 1.25 5,888 7,271 88.4 88.4 ###
2014-Aug-12 Tue ### 1.27 ### 1.27 45,088 ### 95.8 95.8 ###
2014-Aug-11 Mon 1.22 1.22 ### ### 12.2 12.2 0.0
2014-Aug-08 Fri 1.23 1.23 1.22 1.22 39,080 47,873 34.5 34.5 0.1
2014-Aug-07 Thu 1.25 1.25 1.23 1.23 43,687 54,171 17.4 17.4 0.1
2014-Aug-06 Wed 1.27 1.27 1.25 1.25 15,880 ### ### ### ###
2014-Aug-05 Tue 1.255 1.255 1.255 1.255 4,470 ### 79.1 79.1 ###
2014-Aug-04 Mon 1.28 ### 1.255 1.255 15.8 15.8 ###
2014-Aug-01 Fri 1.285 1.285 1.23 1.28 134,747 169,444 31.7 31.7 ###
2014-Jul-31 Thu ### ### ### ### ### ### 0.0
2014-Jul-30 Wed 1.27 ### 1.255 ### 29,145 18,288 ### ### 0.0
2014-Jul-29 Tue ### ### 1.27 1.285 64,587 ### ### ### ###
2014-Jul-28 Mon ### ### 1.27 ### 220,256 ### 71.3 71.3 0.0
2014-Jul-25 Fri ### ### 1.29 ### 66,274 42,746 27.0 27.0 0.0
2014-Jul-24 Thu ### ### 1.28 ### 60,776 ### ### ### 0.0
2014-Jul-23 Wed 1.275 ### 1.275 ### ### ### 0.0
2014-Jul-22 Tue ### 1.275 ### 1.275 90.6 90.6 ###
2014-Jul-21 Mon 1.23 ### 1.22 ### 29,920 18,251 ### ### 0.0
2014-Jul-18 Fri 1.21 1.23 ### 1.23 27,375 ### 82.1 82.1 0.1
2014-Jul-17 Thu ### 1.21 ### 1.21 3,473 ### 81.5 81.5 ###
2014-Jul-16 Wed 1.2 1.2 ### ### ### ### 0.0
2014-Jul-15 Tue 1.21 1.21 1.2 1.21 11,259 ### 77.5 77.5 ###
2014-Jul-14 Mon 1.2 1.21 ### 1.21 ### ### ###
2014-Jul-11 Fri 1.21 1.23 1.2 1.2 ### ### 0.1
2014-Jul-10 Thu ### 1.21 ### 1.21 ### ### ###
2014-Jul-09 Wed ### 1.2 ### ### 82.1 82.1 0.0
2014-Jul-08 Tue ### ### ### ### ### ### 0.0
2014-Jul-07 Mon ### ### ### ### ### ### 0.0
2014-Jul-04 Fri 1.21 1.21 ### ### ### ### 0.0
2014-Jul-03 Thu ### 1.21 ### 1.21 90.7 90.7 ###
2014-Jul-02 Wed ### ### ### ### ### ### 0.0
2014-Jul-01 Tue ### 1.155 ### 1.155 89.0 89.0 0.1
2014-Jun-30 Mon ### ### ### ### ### ### 0.0
2014-Jun-27 Fri ### ### ### ### 73,046 0 ### ### 0.0
2014-Jun-26 Thu ### ### ### ### 61.5 61.5 0.0
2014-Jun-25 Wed ### ### ### ### ### ### 0.0
2014-Jun-24 Tue ### ### ### ### 12.3 12.3 0.0
2014-Jun-23 Mon ### 1.125 ### 1.125 76.6 76.6 ###
2014-Jun-20 Fri ### 1.125 ### ### ### ### 0.0
2014-Jun-19 Thu 1.125 1.125 ### ### 19.0 19.0 0.0
2014-Jun-18 Wed ### ### ### ### 76.7 76.7 0.0
2014-Jun-17 Tue ### ### ### ### 80,355 0 ### ### 0.0
2014-Jun-16 Mon 1.155 1.155 ### ### 173,124 99,979 14.7 14.7 0.0
2014-Jun-13 Fri 1.155 ### ### ### 128,151 0 25.7 25.7 0.0
2014-Jun-12 Thu 1.155 ### 1.155 ### 51,176 29,554 78.2 78.2 0.0
2014-Jun-11 Wed ### ### 1.155 1.155 ### ### 0.1
2014-Jun-10 Tue ### ### ### ### ### ### 0.0
2014-Jun-06 Fri ### ### ### ### 127,942 0 23.2 23.2 0.0
2014-Jun-05 Thu ### 1.175 ### ### ### ### 0.0
2014-Jun-04 Wed ### ### 1.155 ### 10,854 ### 82.0 82.0 0.0
2014-Jun-03 Tue ### ### ### ### 88.8 88.8 0.0
2014-Jun-02 Mon ### ### ### ### 24.4 24.4 0.0
2014-May-30 Fri ### 1.185 1.175 1.185 76.1 76.1 0.1
2014-May-29 Thu ### 1.175 ### ### 76.1 76.1 0.0
2014-May-28 Wed ### 1.175 1.155 1.155 12,340 14,376 25.0 25.0 0.1
2014-May-27 Tue ### ### ### ### 57,059 0 ### ### 0.0
2014-May-26 Mon 1.155 ### 1.145 ### 52,973 30,327 ### ### 0.0
2014-May-23 Fri ### ### ### ### 205,150 0 ### ### 0.0
2014-May-22 Thu ### ### ### ### 83.0 83.0 0.0
2014-May-21 Wed 1.155 1.155 ### ### 125,227 ### ### ### 0.0
2014-May-20 Tue ### ### ### ### ### ### 0.0
2014-May-19 Mon ### ### ### ### 48,823 0 32.8 32.8 0.0
2014-May-16 Fri ### ### ### ### 67,443 0 23.3 23.3 0.0
2014-May-15 Thu ### 1.175 ### 1.175 73.1 73.1 ###
2014-May-14 Wed 1.175 ### 1.155 ### 23,572 ### ### ### 0.0
2014-May-13 Tue ### ### ### ### 102,125 0 ### ### 0.0
2014-May-12 Mon ### ### ### ### ### ### 0.0
2014-May-09 Fri ### ### ### ### 15,757 0 17.0 17.0 0.0
2014-May-08 Thu ### ### ### ### 22.4 22.4 0.0
2014-May-07 Wed ### ### ### ### 26.4 26.4 0.0
2014-May-06 Tue ### ### ### ### 70.0 70.0 0.0
2014-May-05 Mon ### ### ### ### 19,170 0 ### ### 0.0
2014-May-02 Fri ### 1.21 ### ### 56,186 ### 89.6 89.6 0.0
2014-May-01 Thu 1.155 ### ### ### 39,383 0 ### ### 0.0
2014-Apr-30 Wed 1.175 1.175 ### ### 12,750 ### ### ### 0.0
2014-Apr-29 Tue 1.2 1.21 ### ### ### ### 0.0
2014-Apr-28 Mon ### 1.2 ### 1.2 ### ### 0.1
2014-Apr-24 Thu ### ### ### ### 19.5 19.5 0.0
2014-Apr-23 Wed ### 1.2 ### ### 188,943 ### ### ### 0.0
2014-Apr-22 Tue 1.22 1.22 ### ### 112,175 68,426 8.4 8.4 0.0


<< 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 23:22:53 thru 2024-05-23 23:22:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000