Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 24-May-10 02:43:55 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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

(PRV) PREMIUM INVESTORS LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for PRV    Limits Next Section


Company Details for (PRV) PREMIUM INVESTORS LIMITED

Listing Code PRV
Listing Name PREMIUM INVESTORS LIMITED
GICS Sector Diversified Financials
ISIN Name PREMIUM INVESTORS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PRV1


Maximum Price date available .. Thursday 9th May 2024
Latest price with VOLUME for PRV .. Thursday 13th December 2012

PRV 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 0.41 25 ###
MAX 1.28 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for PRV    Bottom Next Section


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


End of day Prices (full format),

150 Days for (PRV) PREMIUM INVESTORS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.09
2010-Jan-14 Thu 0.685 ### 0.685 ### ### ### 0.0
2010-Jan-13 Wed ### ### ### ### 153,755 0 ### ### 0.0
2010-Jan-12 Tue ### ### ### ### ### ### 0.0
2010-Jan-11 Mon 0.7 0.7 ### 0.7 ### ### ###
2010-Jan-08 Fri ### ### ### ### 33,387 0 23.7 23.7 0.0
2010-Jan-07 Thu 0.7 0.7 ### 0.7 103,085 36,079 ### ### ###
2010-Jan-06 Wed 0.7 0.7 ### ### 25.7 25.7 0.0
2010-Jan-05 Tue ### 0.71 ### 0.7 69.8 69.8 ###
2010-Jan-04 Mon ### ### ### ### 14,685 0 65.4 65.4 0.0
2009-Dec-31 Thu ### ### ### ### 0 0.0
2009-Dec-30 Wed ### ### ### ### 72.0 72.0 0.0
2009-Dec-29 Tue 0.7 0.71 0.7 0.7 40,548 28,586 ### ### ###
2009-Dec-24 Thu 0.71 0.71 0.71 0.71 64.4 64.4 ###
2009-Dec-23 Wed ### ### ### ### ### ### 0.0
2009-Dec-22 Tue 0.685 0.7 0.685 0.7 ### ### ###
2009-Dec-21 Mon 0.7 0.7 0.685 0.685 99,055 ### ### ### 0.0
2009-Dec-18 Fri ### ### 0.685 0.685 86,442 ### ### ### 0.0
2009-Dec-17 Thu ### ### ### ### 5,479 0 ### ### 0.0
2009-Dec-16 Wed ### ### 0.685 0.685 30,025 10,283 ### ### 0.0
2009-Dec-15 Tue ### 0.7 ### 0.7 67,458 ### 78.2 78.2 ###
2009-Dec-14 Mon ### ### 0.675 0.685 ### ### 0.0
2009-Dec-11 Fri ### 0.71 ### 0.71 72.9 72.9 ###
2009-Dec-10 Thu 0.75 0.75 0.7 ### 140,478 101,846 ### ### 0.0
2009-Dec-09 Wed 0.78 0.78 0.76 0.77 ### ### 0.1
2009-Dec-08 Tue 0.785 0.79 0.78 0.785 ### ### ###
2009-Dec-07 Mon 0.8 0.8 0.785 ### ### ### 0.0
2009-Dec-04 Fri 0.8 0.8 0.8 0.8 73.1 73.1 0.1
2009-Dec-03 Thu 0.785 0.8 0.785 0.8 39,956 ### ### ### 0.1
2009-Dec-02 Wed 0.79 0.79 0.78 0.785 140,855 110,571 31.2 31.2 ###
2009-Dec-01 Tue 0.79 ### 0.79 ### 20,026 ### 84.3 84.3 0.0
2009-Nov-30 Mon 0.775 0.785 0.775 0.785 70.9 70.9 ###
2009-Nov-27 Fri 0.785 0.785 0.78 0.78 45.5 45.5 0.1
2009-Nov-26 Thu 0.79 0.81 0.775 0.81 87.3 87.3 0.1
2009-Nov-25 Wed 0.81 0.81 0.78 0.79 ### ### ###
2009-Nov-24 Tue 0.78 0.81 0.78 0.81 92.4 92.4 0.1
2009-Nov-23 Mon 0.79 0.79 0.78 0.78 21.9 21.9 0.1
2009-Nov-20 Fri 0.8 0.8 0.775 0.775 119,270 93,925 11.9 11.9 0.1
2009-Nov-19 Thu ### 0.81 0.8 0.8 ### ### 0.1
2009-Nov-18 Wed 0.785 0.785 0.785 0.785 ### ### ###
2009-Nov-17 Tue 0.8 0.8 0.785 ### ### ### 0.0
2009-Nov-16 Mon 0.8 0.8 0.8 0.8 ### ### 0.1
2009-Nov-13 Fri ### ### ### ### 66.6 66.6 0.0
2009-Nov-12 Thu 0.82 0.83 0.82 0.83 ### ### ###
2009-Nov-11 Wed 0.8 0.83 0.78 0.83 140,555 113,146 ### ### ###
2009-Nov-10 Tue 0.775 ### 0.77 ### 116,980 ### 87.3 87.3 0.0
2009-Nov-09 Mon 0.755 0.76 0.755 0.76 58,920 ### ### ### 0.1
2009-Nov-06 Fri ### 0.775 0.74 0.775 ### ### 0.1
2009-Nov-05 Thu 0.78 0.78 0.755 0.76 89,448 68,651 ### ### 0.1
2009-Nov-04 Wed ### 0.78 ### 0.78 84.1 84.1 0.1
2009-Nov-03 Tue 0.775 0.775 0.745 ### 135,548 ### ### ### 0.0
2009-Nov-02 Mon 0.78 0.78 0.77 0.775 27.5 27.5 0.1
2009-Oct-30 Fri 0.8 0.8 ### ### 8,081 ### ### ### 0.0
2009-Oct-29 Thu 0.79 0.79 0.79 0.79 83.0 83.0 ###
2009-Oct-28 Wed 0.8 0.8 0.8 0.8 0 0.1
2009-Oct-27 Tue ### 0.8 ### 0.8 ### ### 0.1
2009-Oct-26 Mon 0.77 0.77 ### 0.77 70.3 70.3 0.1
2009-Oct-23 Fri 0.78 0.78 0.77 0.77 39,143 ### 25.5 25.5 0.1
2009-Oct-22 Thu 0.78 0.79 0.78 0.79 29,275 22,980 ### ### ###
2009-Oct-21 Wed 0.785 0.785 0.775 0.78 ### ### 0.1
2009-Oct-20 Tue 0.785 0.785 0.78 0.78 ### ### 0.1
2009-Oct-19 Mon 0.79 0.8 0.78 0.785 ### ### ###
2009-Oct-16 Fri 0.8 0.8 0.8 0.8 ### ### 0.1
2009-Oct-15 Thu ### ### ### 0.8 ### ### 0.1
2009-Oct-14 Wed 0.81 0.81 0.78 0.78 88,251 70,159 9.8 9.8 0.1
2009-Oct-13 Tue ### 0.81 ### ### 66.3 66.3 0.0
2009-Oct-12 Mon ### ### ### 0.81 75.3 75.3 0.1
2009-Oct-09 Fri 0.825 0.825 ### ### 19.1 19.1 0.0
2009-Oct-07 Wed 0.825 0.89 0.825 0.89 ### ### ###
2009-Oct-06 Tue ### ### 0.82 0.85 ### ### ###
2009-Oct-05 Mon 0.81 ### 0.81 ### 418,251 ### ### ### 0.0
2009-Oct-02 Fri ### 0.78 0.76 0.78 92,246 71,029 83.8 83.8 0.1
2009-Oct-01 Thu 0.78 0.78 ### ### 70,041 ### ### ### 0.0
2009-Sep-30 Wed 0.81 0.81 0.78 0.78 14.1 14.1 0.1
2009-Sep-29 Tue 0.8 0.8 0.8 0.8 70.0 70.0 0.1
2009-Sep-28 Mon 0.775 0.775 0.775 0.775 ### ### 0.1
2009-Sep-25 Fri 0.78 0.78 0.76 0.77 26.3 26.3 0.1
2009-Sep-24 Thu ### ### ### 0.8 24.2 24.2 0.1
2009-Sep-23 Wed 0.8 ### 0.8 ### ### ### 0.0
2009-Sep-22 Tue 0.775 0.8 0.775 0.8 87.8 87.8 0.1
2009-Sep-21 Mon 0.76 0.79 0.755 0.76 72,281 ### 71.9 71.9 0.1
2009-Sep-18 Fri 0.755 0.77 0.75 0.75 77,270 58,725 29.4 29.4 ###
2009-Sep-17 Thu 0.77 0.77 0.755 0.755 21.1 21.1 ###
2009-Sep-16 Wed ### ### ### ### ### ### 0.0
2009-Sep-15 Tue 0.74 0.75 0.74 0.74 ### ### 0.1
2009-Sep-14 Mon 0.74 0.74 0.74 0.74 0 0.1
2009-Sep-11 Fri 0.73 0.74 0.73 0.74 21,120 15,523 74.7 74.7 0.1
2009-Sep-10 Thu 0.74 0.74 0.73 0.73 ### ### 0.1
2009-Sep-09 Wed 0.72 0.73 0.72 0.725 33,823 24,521 74.2 74.2 ###
2009-Sep-08 Tue ### ### 0.71 0.71 25.4 25.4 ###
2009-Sep-07 Mon 0.71 0.725 0.71 ### ### ### 0.0
2009-Sep-04 Fri 0.72 0.73 0.71 0.71 23.9 23.9 ###
2009-Sep-03 Thu ### 0.72 ### 0.72 158,086 ### 66.3 66.3 ###
2009-Sep-02 Wed ### 0.72 ### ### 50,981 18,353 ### ### 0.0
2009-Sep-01 Tue 0.73 0.73 ### ### 21.9 21.9 0.0
2009-Aug-31 Mon 0.73 0.73 0.73 0.73 9,676 ### 72.3 72.3 0.1
2009-Aug-28 Fri 0.725 0.725 0.725 0.725 27,129 ### ### ### ###
2009-Aug-27 Thu 0.74 0.75 0.72 0.72 30,483 ### 18.6 18.6 ###
2009-Aug-26 Wed ### 0.74 0.71 0.73 ### ### 0.1
2009-Aug-25 Tue 0.7 0.74 0.685 0.74 157,020 111,876 92.1 92.1 0.1
2009-Aug-24 Mon 0.745 0.755 0.71 0.71 79,879 ### 10.0 10.0 ###
2009-Aug-21 Fri 0.83 0.83 0.745 0.745 17,240 13,576 ### ### ###
2009-Aug-20 Thu ### ### 0.83 ### 517,885 214,922 73.6 73.6 0.0
2009-Aug-19 Wed 0.82 0.84 0.82 0.83 686,722 569,979 76.6 76.6 ###
2009-Aug-18 Tue 0.81 0.82 0.78 0.82 415,829 ### 76.8 76.8 0.1
2009-Aug-17 Mon 0.845 0.85 0.82 0.82 ### ### 0.1
2009-Aug-14 Fri 0.85 0.855 0.845 0.85 355,258 ### ### ### ###
2009-Aug-13 Thu 0.84 0.85 0.84 0.85 737,586 ### 66.5 66.5 ###
2009-Aug-12 Wed ### 0.845 ### 0.84 70.7 70.7 ###
2009-Aug-11 Tue 0.84 0.84 ### ### 194,885 81,851 ### ### 0.0
2009-Aug-10 Mon 0.845 0.845 0.83 ### 220,550 ### ### ### 0.0
2009-Aug-07 Fri ### 0.85 ### 0.845 1,012,885 430,476 77.0 77.0 ###
2009-Aug-06 Thu 0.825 0.83 0.825 0.825 589,822 488,077 ### ### 0.1
2009-Aug-05 Wed ### 0.83 ### 0.83 ### ### ###
2009-Aug-04 Tue ### ### ### 0.81 419,788 0 ### ### 0.1
2009-Aug-03 Mon 0.8 ### 0.8 ### ### ### 0.0
2009-Jul-31 Fri 0.8 0.81 0.8 0.8 65.1 65.1 0.1
2009-Jul-30 Thu 0.8 ### 0.8 ### 79,844 ### ### ### 0.0
2009-Jul-29 Wed 0.785 0.8 0.785 0.8 144,580 114,579 79.3 79.3 0.1
2009-Jul-28 Tue 0.79 0.8 0.78 0.79 185,085 ### ### ### ###
2009-Jul-27 Mon ### ### ### ### ### ### 0.0
2009-Jul-24 Fri 0.8 0.81 0.8 0.8 70.6 70.6 0.1
2009-Jul-23 Thu ### 0.8 ### 0.8 ### ### 0.1
2009-Jul-22 Wed 0.81 0.81 ### ### ### ### 0.0
2009-Jul-21 Tue 0.8 0.82 0.8 0.82 84.3 84.3 0.1
2009-Jul-20 Mon 0.78 ### 0.77 ### ### ### 0.0
2009-Jul-17 Fri 0.78 0.79 0.78 0.785 78.0 78.0 ###
2009-Jul-16 Thu 0.77 0.785 0.76 0.785 364,057 ### 82.0 82.0 ###
2009-Jul-15 Wed 0.76 0.76 0.755 0.755 58,649 44,426 ### ### ###
2009-Jul-14 Tue ### 0.77 ### 0.77 229,759 88,457 ### ### 0.1
2009-Jul-13 Mon 0.75 0.76 0.75 0.76 ### ### 0.1
2009-Jul-10 Fri 0.77 0.77 0.75 0.76 351,341 ### ### ### 0.1
2009-Jul-09 Thu 0.775 0.775 0.75 0.76 17.0 17.0 0.1
2009-Jul-08 Wed 0.72 ### 0.72 0.78 ### ### 0.1
2009-Jul-07 Tue ### 0.73 ### 0.73 161,778 59,048 86.4 86.4 0.1
2009-Jul-06 Mon ### 0.725 0.71 0.71 ### ### ###
2009-Jul-03 Fri 0.72 0.72 0.71 0.71 ### ### ###
2009-Jul-02 Thu 0.72 0.725 0.71 0.72 113,540 ### ### ### ###
2009-Jul-01 Wed 0.71 0.72 0.71 0.72 ### ### ###
2009-Jun-30 Tue 0.72 0.72 0.71 0.72 70.2 70.2 ###
2009-Jun-29 Mon 0.7 0.72 0.7 0.72 ### ### ###
2009-Jun-26 Fri ### ### 0.7 0.7 113,257 ### ### ### ###
2009-Jun-25 Thu 0.71 ### 0.7 0.7 171,478 ### ### ### ###
2009-Jun-24 Wed 0.71 0.71 ### 0.7 ### ### ###
2009-Jun-23 Tue ### ### 0.7 0.7 32.0 32.0 ###
2009-Jun-22 Mon ### ### 0.71 ### 143,083 ### ### ### 0.0
2009-Jun-19 Fri 0.71 0.71 0.7 0.71 425,949 ### 75.6 75.6 ###
2009-Jun-18 Thu 0.7 0.73 0.7 0.71 81.1 81.1 ###
2009-Jun-17 Wed 0.675 0.675 ### ### ### ### 0.0
2009-Jun-16 Tue ### 0.685 ### 0.675 83.9 83.9 0.0
2009-Jun-15 Mon ### ### ### ### 36.4 36.4 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>
     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 2024-05-10 02:43:55 thru 2024-05-10 02:43:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000