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 Wed 26-Mar-18 01:47:24 PM AEDT

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

(PSA) PETSEC ENERGY LIMITED Daily Prices Page 32...

     Prev Section TOC    Company Info for PSA    Limits Next Section


Company Details for (PSA) PETSEC ENERGY LIMITED

Listing Code PSA
Listing Name PETSEC ENERGY LIMITED
GICS Sector Energy
ISIN Name PETSEC ENERGY
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PSA3


Maximum Price date available .. Tuesday 17th March 2026
Latest price with VOLUME for PSA .. Tuesday 31st March 2020

PSA 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 ### 1 0.0
MAX 7.4 4,197,970 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 Next >>


End of day Prices (full format),

150 Days for (PSA) PETSEC ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2003-Aug-19 Tue 0.82 0.83 0.8 0.82 70.4 70.4 0.1
2003-Aug-18 Mon 0.82 0.82 0.81 0.81 217,320 ### ### ### 0.1
2003-Aug-15 Fri 0.8 0.81 0.8 0.81 ### ### 0.1
2003-Aug-14 Thu 0.8 0.8 0.77 0.79 ### ### ###
2003-Aug-13 Wed 0.8 0.8 0.78 0.78 102,250 80,777 11.7 11.7 0.1
2003-Aug-12 Tue 0.8 0.8 0.78 0.8 72.1 72.1 0.1
2003-Aug-11 Mon 0.82 0.82 0.8 0.8 13.9 13.9 0.1
2003-Aug-08 Fri 0.82 0.84 0.81 0.81 269,827 ### 18.1 18.1 0.1
2003-Aug-07 Thu 0.78 0.82 0.78 0.82 92.9 92.9 0.1
2003-Aug-06 Wed 0.78 0.79 0.78 0.79 80.0 80.0 ###
2003-Aug-05 Tue 0.79 0.79 0.78 0.79 117,770 92,449 ### ### ###
2003-Aug-04 Mon 0.8 0.8 0.79 0.79 73,876 ### 18.4 18.4 ###
2003-Aug-01 Fri 0.79 0.82 0.79 0.8 ### ### 0.1
2003-Jul-31 Thu 0.81 0.81 0.8 0.8 248,485 ### 19.3 19.3 0.1
2003-Jul-30 Wed 0.78 0.82 0.77 0.81 510,280 405,672 ### ### 0.1
2003-Jul-29 Tue 0.73 0.76 0.73 0.76 141,250 ### ### ### 0.1
2003-Jul-28 Mon 0.73 0.74 0.72 0.73 ### ### 0.1
2003-Jul-25 Fri 0.74 0.74 0.73 0.73 ### ### 0.1
2003-Jul-24 Thu 0.75 0.75 0.74 0.74 57,172 ### 18.3 18.3 0.1
2003-Jul-23 Wed 0.72 0.74 0.72 0.74 ### ### 0.1
2003-Jul-22 Tue 0.75 0.75 0.72 0.72 ### ### ###
2003-Jul-21 Mon 0.76 0.76 0.75 0.75 ### ### ###
2003-Jul-18 Fri 0.76 0.76 0.76 0.76 29,476 ### ### ### 0.1
2003-Jul-17 Thu 0.76 0.77 0.75 0.76 70,640 53,686 73.6 73.6 0.1
2003-Jul-16 Wed 0.76 0.77 0.75 0.76 219,550 166,858 63.7 63.7 0.1
2003-Jul-15 Tue 0.79 0.79 0.75 0.77 12.1 12.1 0.1
2003-Jul-14 Mon 0.82 0.82 0.78 0.78 85,170 ### 5.6 5.6 0.1
2003-Jul-11 Fri 0.77 0.82 0.77 0.82 298,656 ### 94.6 94.6 0.1
2003-Jul-10 Thu 0.77 0.77 0.77 0.77 42,024 32,358 68.8 68.8 0.1
2003-Jul-09 Wed 0.82 0.82 0.78 0.78 ### ### 0.1
2003-Jul-08 Tue 0.79 0.81 0.79 0.8 69,159 55,327 82.1 82.1 0.1
2003-Jul-07 Mon 0.82 0.83 0.78 0.79 41,744 ### ### ### ###
2003-Jul-04 Fri 0.81 0.83 0.78 0.83 ### ### ###
2003-Jul-03 Thu 0.84 0.84 0.82 0.84 ### ### ###
2003-Jul-02 Wed 0.81 0.85 0.81 0.85 95.3 95.3 ###
2003-Jul-01 Tue 0.8 0.83 0.78 0.83 233,325 187,826 ### ### ###
2003-Jun-30 Mon 0.77 0.81 0.77 0.8 89.5 89.5 0.1
2003-Jun-27 Fri 0.72 0.77 0.72 0.77 94.6 94.6 0.1
2003-Jun-25 Wed 0.84 0.84 0.78 0.78 4.8 4.8 0.1
2003-Jun-24 Tue 0.8 0.85 0.8 0.84 211,083 174,143 ### ### ###
2003-Jun-23 Mon 0.84 0.87 0.79 0.81 ### ### 0.1
2003-Jun-20 Fri 0.75 0.8 0.75 0.79 465,673 ### 93.7 93.7 ###
2003-Jun-19 Thu ### 0.75 ### 0.75 322,751 ### 96.9 96.9 ###
2003-Jun-18 Wed 0.73 0.76 ### 0.7 559,029 ### 7.6 7.6 ###
2003-Jun-17 Tue ### 0.71 ### 0.71 97.4 97.4 ###
2003-Jun-16 Mon ### ### ### ### 64.8 64.8 0.0
2003-Jun-13 Fri ### ### ### ### 463,122 0 ### ### 0.0
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed 0.58 0.59 0.58 0.59 112,278 65,682 ### ### 0.0
2003-Jun-10 Tue 0.59 0.59 0.58 0.58 76,749 ### 19.3 19.3 ###
2003-Jun-06 Fri 0.57 0.59 0.56 0.59 ### ### 0.0
2003-Jun-05 Thu 0.55 0.58 0.55 0.58 42,223 23,855 ### ### ###
2003-Jun-04 Wed 0.54 0.56 0.54 0.54 34,871 19,179 74.2 74.2 0.0
2003-Jun-03 Tue 0.55 0.59 0.55 0.55 ### ### ###
2003-Jun-02 Mon 0.54 0.54 0.53 0.53 47,279 ### ### ### 0.0
2003-May-30 Fri 0.54 0.54 0.52 0.54 184,884 97,988 70.8 70.8 0.0
2003-May-29 Thu 0.54 0.54 0.53 0.54 ### ### 0.0
2003-May-28 Wed 0.56 0.56 0.55 0.55 14,478 ### 19.4 19.4 ###
2003-May-27 Tue 0.55 0.58 0.54 0.58 94.8 94.8 ###
2003-May-26 Mon 0.55 0.55 0.55 0.55 70.7 70.7 ###
2003-May-23 Fri 0.56 ### 0.54 0.54 8.7 8.7 0.0
2003-May-22 Thu 0.54 0.54 0.54 0.54 ### ### 0.0
2003-May-21 Wed 0.52 0.56 0.52 0.54 193,740 ### ### ### 0.0
2003-May-20 Tue 0.54 0.54 0.52 0.52 ### ### 0.0
2003-May-19 Mon 0.55 0.55 0.52 0.55 ### ### ###
2003-May-16 Fri 0.54 0.58 0.52 0.58 112,940 ### 95.2 95.2 ###
2003-May-15 Thu 0.57 0.57 0.55 0.55 ### ### ###
2003-May-14 Wed 0.59 0.59 0.57 0.59 ### ### 0.0
2003-May-13 Tue ### ### 0.55 ### 434,547 ### 6.2 6.2 0.0
2003-May-12 Mon ### ### ### ### 171,443 0 5.2 5.2 0.0
2003-May-09 Fri ### ### 0.59 ### 184,544 54,440 ### ### 0.0
2003-May-08 Thu ### ### ### ### ### ### 0.0
2003-May-07 Wed ### ### ### ### 231,946 0 70.6 70.6 0.0
2003-May-06 Tue ### ### ### ### ### ### 0.0
2003-May-05 Mon 0.57 ### 0.57 ### 98.5 98.5 0.0
2003-May-02 Fri 0.55 0.57 0.55 0.56 87.4 87.4 ###
2003-May-01 Thu 0.58 0.58 0.53 0.58 70.2 70.2 ###
2003-Apr-30 Wed 0.55 ### 0.55 0.59 ### ### 0.0
2003-Apr-29 Tue 0.5 0.54 0.49 0.54 290,924 149,825 96.8 96.8 0.0
2003-Apr-28 Mon 0.56 0.56 0.51 0.53 5.6 5.6 0.0
2003-Apr-24 Thu ### ### 0.55 0.57 359,077 98,746 3.4 3.4 ###
2003-Apr-23 Wed ### ### ### ### 727,322 0 ### ### 0.0
2003-Apr-22 Tue 0.54 ### 0.54 ### 682,174 184,186 ### ### 0.0
2003-Apr-17 Thu 0.475 0.53 0.475 0.53 ### ### 0.0
2003-Apr-16 Wed 0.46 0.475 0.46 0.475 90.7 90.7 ###
2003-Apr-15 Tue 0.44 ### 0.44 ### ### ### 0.0
2003-Apr-14 Mon 0.43 0.45 0.43 0.44 20,674 ### ### ### ###
2003-Apr-11 Fri 0.43 0.445 0.425 0.425 171,427 74,570 17.6 17.6 ###
2003-Apr-10 Thu 0.44 0.44 0.43 0.43 9.8 9.8 ###
2003-Apr-09 Wed ### 0.445 0.425 0.445 122,152 ### 87.7 87.7 ###
2003-Apr-08 Tue 0.455 0.46 0.44 0.455 145,273 65,372 ### ### 0.0
2003-Apr-07 Mon 0.46 ### 0.45 0.45 237,086 53,344 ### ### 0.0
2003-Apr-04 Fri ### 0.46 ### 0.46 ### ### 0.0
2003-Apr-03 Thu 0.42 0.42 0.41 0.41 204,921 85,042 ### ### ###
2003-Apr-02 Wed 0.41 0.42 0.41 0.42 142,489 ### 90.3 90.3 ###
2003-Apr-01 Tue ### 0.41 0.4 0.41 203,225 ### ### ### ###
2003-Mar-31 Mon ### 0.41 ### ### ### ### 0.0
2003-Mar-28 Fri 0.385 0.4 0.375 ### 87.7 87.7 0.0
2003-Mar-27 Thu 0.385 0.385 0.385 0.385 128,281 49,388 71.1 71.1 0.0
2003-Mar-26 Wed ### 0.385 ### 0.385 ### ### 0.0
2003-Mar-25 Tue ### ### ### ### 342,383 0 ### ### 0.0
2003-Mar-24 Mon ### ### ### ### 79.4 79.4 0.0
2003-Mar-21 Fri ### ### ### ### 92.8 92.8 0.0
2003-Mar-20 Thu ### ### ### ### 68,389 0 17.7 17.7 0.0
2003-Mar-19 Wed ### ### ### ### 3.3 3.3 0.0
2003-Mar-18 Tue ### ### ### ### 0 0.0
2003-Mar-17 Mon ### ### ### ### 77.8 77.8 0.0
2003-Mar-14 Fri ### ### ### ### 69.1 69.1 0.0
2003-Mar-13 Thu ### ### ### ### 78.7 78.7 0.0
2003-Mar-12 Wed ### ### ### ### ### ### 0.0
2003-Mar-11 Tue 0.325 ### 0.325 ### 143,825 23,371 96.4 96.4 0.0
2003-Mar-10 Mon ### ### ### ### 21,780 0 ### ### 0.0
2003-Mar-07 Fri ### ### ### ### 79.7 79.7 0.0
2003-Mar-06 Thu ### 0.345 ### 0.345 ### ### 0.0
2003-Mar-05 Wed ### ### 0.325 0.325 ### ### ###
2003-Mar-04 Tue ### ### ### ### 28,377 0 ### ### 0.0
2003-Mar-03 Mon ### ### ### ### 21,241 0 74.9 74.9 0.0
2003-Feb-28 Fri ### ### ### ### 83,570 0 96.4 96.4 0.0
2003-Feb-27 Thu ### ### ### ### 12.4 12.4 0.0
2003-Feb-26 Wed ### ### ### ### ### ### 0.0
2003-Feb-25 Tue ### ### ### ### 187,871 0 ### ### 0.0
2003-Feb-24 Mon ### ### ### ### ### ### 0.0
2003-Feb-21 Fri ### ### 0.325 0.325 21.4 21.4 ###
2003-Feb-20 Thu ### ### ### ### 47,183 0 4.9 4.9 0.0
2003-Feb-19 Wed ### ### ### ### ### ### 0.0
2003-Feb-18 Tue ### ### ### ### 149,950 0 72.8 72.8 0.0
2003-Feb-17 Mon 0.345 ### ### ### 87,446 0 ### ### 0.0
2003-Feb-14 Fri 0.345 0.345 0.345 0.345 2,554 881 71.9 71.9 0.0
2003-Feb-13 Thu ### ### ### ### 6.6 6.6 0.0
2003-Feb-12 Wed 0.375 0.375 0.355 ### 20.8 20.8 0.0
2003-Feb-11 Tue ### 0.375 ### 0.375 307,843 57,720 ### ### ###
2003-Feb-10 Mon ### ### ### ### ### ### 0.0
2003-Feb-07 Fri ### ### ### ### 12.5 12.5 0.0
2003-Feb-06 Thu ### ### ### ### ### ### 0.0
2003-Feb-05 Wed 0.345 ### 0.345 ### 606,644 104,646 97.7 97.7 0.0
2003-Feb-04 Tue ### 0.345 ### ### 202,020 34,848 ### ### 0.0
2003-Feb-03 Mon 0.375 0.375 ### ### 495,258 ### 3.4 3.4 0.0
2003-Jan-31 Fri 0.41 0.42 ### 0.375 ### ### ###
2003-Jan-30 Thu ### ### ### ### 2,085,450 0 99.2 99.2 0.0
2003-Jan-29 Wed 0.27 0.28 0.27 0.28 ### ### ###
2003-Jan-28 Tue 0.28 0.28 0.27 0.27 ### ### ###
2003-Jan-24 Fri 0.27 0.28 0.27 0.28 168,774 ### ### ### ###
2003-Jan-23 Thu 0.27 0.27 0.27 0.27 ### ### ###
2003-Jan-22 Wed ### 0.27 ### 0.27 121,026 ### ### ### ###
2003-Jan-21 Tue 0.27 0.27 ### ### ### ### 0.0
2003-Jan-20 Mon 0.275 0.275 0.27 0.27 192,629 ### 16.0 16.0 ###
2003-Jan-17 Fri 0.275 0.28 0.275 0.275 82,380 ### ### ### ###
2003-Jan-16 Thu 0.275 0.28 0.27 0.27 16.1 16.1 ###
2003-Jan-15 Wed 0.275 0.275 0.27 0.27 ### ### ###
2003-Jan-14 Tue 0.27 0.275 0.27 0.27 188,628 ### 69.7 69.7 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 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 2026-03-18 13:47:24 thru 2026-03-18 13:47:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000