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 Thu 24-May-09 01:42:06 PM 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 .. Wednesday 8th 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 Next >>


End of day Prices (full format),

225 Days for (PRV) PREMIUM INVESTORS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.09
2008-Jul-23 Wed ### ### ### ### 94.1 94.1 0.0
2008-Jul-22 Tue ### 0.855 ### 0.85 83,676 35,771 92.6 92.6 ###
2008-Jul-21 Mon 0.8 ### 0.785 ### 45,754 17,958 89.6 89.6 0.0
2008-Jul-18 Fri 0.79 ### 0.785 0.825 59,252 23,256 ### ### 0.1
2008-Jul-17 Thu 0.8 0.84 0.79 ### 237,377 ### ### ### 0.0
2008-Jul-16 Wed ### 0.82 0.78 0.78 11.8 11.8 0.1
2008-Jul-15 Tue 0.825 0.85 0.79 0.85 ### ### ###
2008-Jul-14 Mon 0.82 0.83 0.81 0.825 71,822 ### 80.2 80.2 0.1
2008-Jul-11 Fri 0.825 0.83 0.82 0.82 ### ### 0.1
2008-Jul-10 Thu 0 0 0 0 0 0.0
2008-Jul-09 Wed 0.83 0.86 0.81 0.81 67,379 ### ### ### 0.1
2008-Jul-08 Tue 0.8 0.82 0.8 0.82 ### ### 0.1
2008-Jul-07 Mon 0.85 0.86 0.785 0.785 5.9 5.9 ###
2008-Jul-04 Fri ### 0.85 0.8 0.85 226,079 ### 89.9 89.9 ###
2008-Jul-03 Thu 0.8 0.8 0.78 0.785 163,956 129,525 35.8 35.8 ###
2008-Jul-02 Wed 0.825 ### 0.8 0.81 100,225 ### ### ### 0.1
2008-Jul-01 Tue 0.8 0.825 0.8 0.825 85.0 85.0 0.1
2008-Jun-30 Mon 0.8 0.83 ### 0.8 ### ### 0.1
2008-Jun-27 Fri 0.81 0.81 0.78 0.79 ### ### ###
2008-Jun-26 Thu 0.85 ### 0.81 0.81 195,780 ### ### ### 0.1
2008-Jun-25 Wed 0.8 0.875 0.79 0.845 334,054 ### 92.2 92.2 ###
2008-Jun-24 Tue 0.825 0.825 0.79 0.81 ### ### 0.1
2008-Jun-23 Mon 0.83 0.88 0.81 0.81 ### ### 0.1
2008-Jun-20 Fri 0.88 0.88 0.86 0.86 124,779 108,557 ### ### ###
2008-Jun-19 Thu 0.88 0.89 0.88 0.88 51,870 ### 72.2 72.2 0.1
2008-Jun-18 Wed ### ### 0.87 0.87 18.2 18.2 0.1
2008-Jun-17 Tue 0.88 ### 0.87 ### 77.1 77.1 0.0
2008-Jun-16 Mon 0.88 0.88 0.87 0.87 105,870 ### 36.4 36.4 0.1
2008-Jun-13 Fri 0.87 0.88 0.87 0.88 178,344 156,051 78.4 78.4 0.1
2008-Jun-12 Thu 0.88 0.885 0.87 0.87 198,480 ### 39.3 39.3 0.1
2008-Jun-11 Wed 0.88 0.88 0.87 0.87 117,642 ### ### ### 0.1
2008-Jun-10 Tue 0.88 0.89 0.86 ### ### ### 0.0
2008-Jun-06 Fri 0.89 ### 0.89 0.89 73,024 ### 72.2 72.2 ###
2008-Jun-05 Thu ### ### 0.885 0.89 37.0 37.0 ###
2008-Jun-04 Wed 0.89 ### 0.885 0.885 37,446 ### 36.9 36.9 ###
2008-Jun-03 Tue ### ### 0.89 0.89 ### ### ###
2008-Jun-02 Mon ### ### ### ### ### ### 0.0
2008-May-30 Fri ### ### ### ### ### ### 0.0
2008-May-29 Thu ### ### ### ### 72.9 72.9 0.0
2008-May-28 Wed ### ### ### ### 77.7 77.7 0.0
2008-May-27 Tue ### ### ### ### 106,355 0 ### ### 0.0
2008-May-26 Mon ### ### ### ### ### ### 0.0
2008-May-23 Fri ### 0.925 ### ### ### ### 0.0
2008-May-22 Thu ### ### 0.89 ### 85,684 38,129 77.0 77.0 0.0
2008-May-21 Wed ### ### ### ### 18.0 18.0 0.0
2008-May-20 Tue ### ### ### ### 80.2 80.2 0.0
2008-May-19 Mon ### ### ### ### 121,042 0 73.4 73.4 0.0
2008-May-16 Fri ### ### 0.885 ### 26.0 26.0 0.0
2008-May-15 Thu ### ### 0.89 ### 17.8 17.8 0.0
2008-May-14 Wed ### ### ### ### 19.0 19.0 0.0
2008-May-13 Tue ### ### 0.89 ### 16.5 16.5 0.0
2008-May-12 Mon ### ### ### ### 171,326 0 75.8 75.8 0.0
2008-May-09 Fri 0.89 ### 0.89 ### 156,580 69,678 83.4 83.4 0.0
2008-May-08 Thu 0.89 ### 0.89 ### 105,479 ### 69.4 69.4 0.0
2008-May-07 Wed ### 0.925 0.885 0.885 13.0 13.0 ###
2008-May-06 Tue 0.89 ### 0.88 ### ### ### 0.0
2008-May-05 Mon ### ### ### ### 61,984 0 ### ### 0.0
2008-May-02 Fri ### ### 0.885 0.885 126,688 56,059 ### ### ###
2008-May-01 Thu 0.88 ### 0.88 ### 81.6 81.6 0.0
2008-Apr-30 Wed 0.89 ### 0.88 0.88 23.6 23.6 0.1
2008-Apr-29 Tue ### ### 0.88 0.88 ### ### 0.1
2008-Apr-28 Mon 0.885 ### 0.885 ### 81.4 81.4 0.0
2008-Apr-24 Thu 0.875 0.89 0.87 0.885 113,375 99,770 77.5 77.5 ###
2008-Apr-23 Wed 0.88 0.88 0.87 0.88 66.4 66.4 0.1
2008-Apr-22 Tue 0.86 0.88 0.86 0.86 149,423 ### ### ### ###
2008-Apr-21 Mon 0.84 0.86 ### 0.86 ### ### ###
2008-Apr-18 Fri 0.84 0.845 ### 0.845 48,844 ### 74.3 74.3 ###
2008-Apr-17 Thu 0.84 0.845 0.84 0.845 74.3 74.3 ###
2008-Apr-16 Wed 0.83 ### 0.825 0.83 ### ### ###
2008-Apr-15 Tue ### ### 0.825 0.825 104,584 43,140 ### ### 0.1
2008-Apr-14 Mon 0.83 0.845 0.82 ### ### ### 0.0
2008-Apr-11 Fri 0.855 0.855 0.84 0.845 208,174 176,427 27.4 27.4 ###
2008-Apr-10 Thu 0.855 0.855 0.85 0.855 ### ### ###
2008-Apr-09 Wed 0.86 0.87 0.855 0.87 190,481 164,289 ### ### 0.1
2008-Apr-08 Tue 0.87 0.87 0.86 0.86 ### ### ###
2008-Apr-07 Mon 0.88 0.88 ### ### 59,123 ### 20.6 20.6 0.0
2008-Apr-04 Fri 0.88 ### 0.88 ### 76.9 76.9 0.0
2008-Apr-03 Thu 0.88 ### ### ### 93,543 0 79.7 79.7 0.0
2008-Apr-02 Wed ### ### 0.89 0.89 53,982 24,021 ### ### ###
2008-Apr-01 Tue ### ### 0.88 0.88 ### ### 0.1
2008-Mar-31 Mon 0.85 ### 0.85 ### 159,953 67,980 ### ### 0.0
2008-Mar-28 Fri 0.85 0.85 0.84 0.85 67,324 56,888 ### ### ###
2008-Mar-27 Thu 0.86 0.88 0.85 0.85 83,249 ### ### ### ###
2008-Mar-26 Wed 0.87 0.87 0.86 0.87 61.5 61.5 0.1
2008-Mar-25 Tue 0.83 ### 0.83 0.86 227,187 94,282 85.3 85.3 ###
2008-Mar-20 Thu 0.83 0.83 0.83 0.83 0 ###
2008-Mar-19 Wed 0.845 0.845 0.83 0.83 119,327 ### ### ### ###
2008-Mar-18 Tue 0.82 0.82 ### 0.82 88,087 ### ### ### 0.1
2008-Mar-17 Mon 0.85 0.85 0.825 0.83 109,483 ### ### ### ###
2008-Mar-14 Fri ### ### 0.86 0.88 87,776 37,743 ### ### 0.1
2008-Mar-13 Thu 0.89 ### 0.85 0.85 113,154 ### ### ### ###
2008-Mar-12 Wed 0.86 ### 0.86 ### 127,558 54,849 ### ### 0.0
2008-Mar-11 Tue 0.81 0.83 0.79 0.82 175,629 142,259 ### ### 0.1
2008-Mar-10 Mon ### 0.84 ### 0.81 211,921 ### 80.0 80.0 0.1
2008-Mar-07 Fri ### ### 0.84 0.84 ### ### ###
2008-Mar-06 Thu 0.875 ### 0.85 ### 254,358 ### ### ### 0.0
2008-Mar-05 Wed 0.89 ### 0.84 0.89 116,528 48,941 75.2 75.2 ###
2008-Mar-04 Tue ### ### 0.87 0.89 145,144 ### ### ### ###
2008-Mar-03 Mon ### ### ### ### ### ### 0.0
2008-Feb-29 Fri ### ### ### ### 113,379 0 22.2 22.2 0.0
2008-Feb-28 Thu ### ### 0.985 ### 193,242 95,171 81.3 81.3 0.0
2008-Feb-27 Wed 1 ### 0.985 0.985 70,151 34,549 ### ### ###
2008-Feb-26 Tue 0.985 ### 0.985 ### ### ### 0.0
2008-Feb-25 Mon ### ### ### ### 187,585 0 ### ### 0.0
2008-Feb-22 Fri 1 1 0.975 0.975 14.9 14.9 ###
2008-Feb-21 Thu ### ### 0.985 ### 135,856 ### ### ### 0.0
2008-Feb-20 Wed ### ### ### ### 44,143 0 80.0 80.0 0.0
2008-Feb-19 Tue 1 1 ### ### ### ### 0.0
2008-Feb-18 Mon 0.985 1 ### ### 38.8 38.8 0.0
2008-Feb-15 Fri 1 1 ### 1 51,951 25,975 ### ### ###
2008-Feb-14 Thu 1 1 1 1 79,143 79,143 ### ### ###
2008-Feb-13 Wed ### ### 0.955 ### 5.9 5.9 0.0
2008-Feb-12 Tue ### ### ### 1 115,587 0 35.0 35.0 ###
2008-Feb-11 Mon ### ### ### ### ### ### 0.0
2008-Feb-08 Fri ### ### ### ### 65,453 0 ### ### 0.0
2008-Feb-07 Thu ### ### ### ### ### ### 0.0
2008-Feb-06 Wed ### ### ### ### 49,681 0 ### ### 0.0
2008-Feb-05 Tue ### ### ### ### 79.5 79.5 0.0
2008-Feb-04 Mon 1.055 1.055 1.055 1.055 70.4 70.4 0.1
2008-Feb-01 Fri 1 ### 1 1.055 117,928 ### 89.3 89.3 0.1
2008-Jan-31 Thu ### ### 1 ### 84.3 84.3 0.0
2008-Jan-30 Wed ### ### ### ### 44.2 44.2 0.0
2008-Jan-29 Tue 1.075 1.075 ### ### 13.4 13.4 0.0
2008-Jan-25 Fri ### ### ### ### 276,523 0 ### ### 0.0
2008-Jan-24 Thu 1 ### 1 1 169,655 84,827 ### ### ###
2008-Jan-23 Wed ### ### ### ### 379,183 0 ### ### 0.0
2008-Jan-22 Tue 1 1 ### ### 77,786 ### ### ### 0.0
2008-Jan-21 Mon ### ### ### ### ### ### 0.0
2008-Jan-18 Fri ### ### ### ### 189,385 0 ### ### 0.0
2008-Jan-17 Thu ### ### ### ### 33.5 33.5 0.0
2008-Jan-16 Wed ### 1.075 ### ### 86.5 86.5 0.0
2008-Jan-15 Tue ### ### ### ### ### ### 0.0
2008-Jan-14 Mon ### ### 1.055 ### 100,823 53,184 22.0 22.0 0.0
2008-Jan-11 Fri ### ### ### ### 37.0 37.0 0.0
2008-Jan-10 Thu ### ### ### ### 200,457 0 84.2 84.2 0.0
2008-Jan-09 Wed 1.125 ### ### ### 66,886 0 40.5 40.5 0.0
2008-Jan-08 Tue 1.145 1.155 1.125 1.125 194,883 ### ### ### ###
2008-Jan-07 Mon 1.145 ### ### 1.145 52,144 0 77.1 77.1 ###
2008-Jan-04 Fri ### ### ### ### 25.4 25.4 0.0
2008-Jan-03 Thu ### ### 1.155 1.155 ### ### 0.1
2008-Jan-02 Wed ### ### 1.155 1.155 28.1 28.1 0.1
2007-Dec-31 Mon ### ### 1.155 1.155 6,754 ### ### ### 0.1
2007-Dec-28 Fri 1.155 ### 1.155 ### 31,370 ### 77.0 77.0 0.0
2007-Dec-27 Thu ### ### ### ### ### ### 0.0
2007-Dec-24 Mon ### ### ### ### 30,779 0 ### ### 0.0
2007-Dec-21 Fri ### ### ### ### 67,022 0 ### ### 0.0
2007-Dec-20 Thu ### 1.175 ### 1.175 180,144 ### ### ### ###
2007-Dec-19 Wed ### ### ### ### ### ### 0.0
2007-Dec-18 Tue 1.125 ### ### ### 370,151 0 ### ### 0.0
2007-Dec-17 Mon ### ### ### ### ### ### 0.0
2007-Dec-14 Fri 1.155 1.155 ### 1.145 136,353 78,743 ### ### ###
2007-Dec-13 Thu 1.155 ### ### 1.155 52,485 0 ### ### 0.1
2007-Dec-12 Wed ### ### 1.145 1.155 ### ### 0.1
2007-Dec-11 Tue ### ### 1.145 1.145 47,876 ### 34.0 34.0 ###
2007-Dec-10 Mon ### ### ### ### ### ### 0.0
2007-Dec-07 Fri ### ### ### ### 70.7 70.7 0.0
2007-Dec-06 Thu ### 1.175 ### 1.175 87,776 ### 79.2 79.2 ###
2007-Dec-05 Wed ### ### ### ### 68.6 68.6 0.0
2007-Dec-04 Tue 1.145 1.155 ### ### ### ### 0.0
2007-Dec-03 Mon ### ### ### ### 51,458 0 24.3 24.3 0.0
2007-Nov-30 Fri ### ### ### ### 76.0 76.0 0.0
2007-Nov-29 Thu ### ### ### ### ### ### 0.0
2007-Nov-28 Wed ### ### ### ### ### ### 0.0
2007-Nov-27 Tue 1.145 ### ### ### 172,586 0 ### ### 0.0
2007-Nov-26 Mon ### ### 1.145 1.145 ### ### ###
2007-Nov-23 Fri ### ### ### ### 69,520 0 ### ### 0.0
2007-Nov-22 Thu ### ### ### 1.145 ### ### ###
2007-Nov-21 Wed 1.175 1.175 ### ### 50,429 29,627 42.2 42.2 0.0
2007-Nov-20 Tue ### 1.2 ### ### ### ### 0.0
2007-Nov-19 Mon ### ### ### ### ### ### 0.0
2007-Nov-16 Fri ### ### ### ### 58,783 0 28.9 28.9 0.0
2007-Nov-15 Thu ### ### ### ### 36.1 36.1 0.0
2007-Nov-14 Wed ### ### ### ### 64,221 0 ### ### 0.0
2007-Nov-13 Tue ### ### ### ### ### ### 0.0
2007-Nov-12 Mon ### ### ### 1.185 105,459 0 ### ### 0.1
2007-Nov-09 Fri ### ### ### ### 25,659 0 30.0 30.0 0.0
2007-Nov-08 Thu ### ### ### ### 143,640 0 ### ### 0.0
2007-Nov-07 Wed 0 0 0 0 0 0.0
2007-Nov-06 Tue ### ### ### ### 65,350 0 78.1 78.1 0.0
2007-Nov-05 Mon 1.2 1.2 ### ### 127,141 76,284 ### ### 0.0
2007-Nov-02 Fri ### 1.2 ### ### 57,246 34,347 64.4 64.4 0.0
2007-Nov-01 Thu 1.175 1.2 1.175 ### ### ### 0.0
2007-Oct-31 Wed ### ### ### ### 147,040 0 23.4 23.4 0.0
2007-Oct-30 Tue 1.185 1.185 ### 1.175 100,453 ### 31.7 31.7 ###
2007-Oct-29 Mon ### 1.185 ### ### 124,443 ### 75.6 75.6 0.0
2007-Oct-26 Fri 1.185 1.185 ### ### 145,173 ### 21.9 21.9 0.0
2007-Oct-25 Thu ### 1.185 ### 1.185 ### ### 0.1
2007-Oct-24 Wed ### 1.2 ### ### 26.7 26.7 0.0
2007-Oct-23 Tue ### ### 1.175 ### 66,349 38,980 23.3 23.3 0.0
2007-Oct-22 Mon ### ### ### ### ### ### 0.0
2007-Oct-19 Fri 1.2 1.2 ### ### 264,079 158,447 ### ### 0.0
2007-Oct-18 Thu 1.2 ### ### ### 69,343 0 ### ### 0.0
2007-Oct-17 Wed ### ### ### ### ### ### 0.0
2007-Oct-16 Tue ### 1.21 ### 1.21 357,176 ### ### ### ###
2007-Oct-15 Mon ### ### ### ### 115,554 0 ### ### 0.0
2007-Oct-12 Fri ### 1.185 ### ### ### ### 0.0
2007-Oct-11 Thu ### ### ### ### 61.1 61.1 0.0
2007-Oct-10 Wed 1.175 ### ### ### 68.9 68.9 0.0
2007-Oct-09 Tue ### 1.175 ### 1.175 69.1 69.1 ###
2007-Oct-08 Mon ### ### ### ### 67.7 67.7 0.0
2007-Oct-05 Fri ### 1.175 ### ### 4,474 2,628 62.8 62.8 0.0
2007-Oct-04 Thu ### 1.175 ### 1.175 82.6 82.6 ###
2007-Oct-03 Wed 1.145 ### 1.145 ### 187,427 ### 79.8 79.8 0.0
2007-Oct-02 Tue ### 1.155 1.145 ### ### ### 0.0
2007-Oct-01 Mon 1.145 1.155 1.145 1.155 ### ### 0.1
2007-Sep-28 Fri 1.145 ### 1.145 1.155 67.1 67.1 0.1
2007-Sep-27 Thu ### ### 1.145 1.145 ### ### ###
2007-Sep-26 Wed ### ### ### 1.145 26.6 26.6 ###
2007-Sep-25 Tue ### ### ### ### 427,824 0 26.8 26.8 0.0
2007-Sep-24 Mon 1.155 ### 1.145 ### 64.9 64.9 0.0
2007-Sep-21 Fri ### ### 1.155 1.155 26,558 ### 23.1 23.1 0.1
2007-Sep-20 Thu 1.175 1.175 ### ### ### ### 0.0
2007-Sep-19 Wed 1.155 1.175 ### 1.175 81.4 81.4 ###
2007-Sep-18 Tue ### ### 1.155 1.155 121,926 ### 40.1 40.1 0.1
2007-Sep-17 Mon ### ### ### ### 72.5 72.5 0.0
2007-Sep-14 Fri ### 1.175 ### ### 262,786 154,386 ### ### 0.0
2007-Sep-13 Thu ### 1.175 ### ### 61,947 ### 35.6 35.6 0.0
2007-Sep-12 Wed ### ### ### ### 75.5 75.5 0.0
2007-Sep-11 Tue ### ### ### ### 75.2 75.2 0.0
2007-Sep-10 Mon ### 1.185 ### 1.185 ### ### 0.1
2007-Sep-07 Fri ### ### ### ### 84,280 0 ### ### 0.0
2007-Sep-06 Thu ### ### ### ### 64,587 0 ### ### 0.0
2007-Sep-05 Wed ### 1.24 ### 1.23 98,680 61,181 85.2 85.2 0.1
2007-Sep-04 Tue 1.21 1.22 ### ### 204,345 124,650 32.6 32.6 0.0
2007-Sep-03 Mon 1.2 1.21 1.185 1.2 66.6 66.6 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2024-05-09 13:42:06 thru 2024-05-09 13:42:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000