Stock Trading: www.OzSuper.com LogoNew 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 2018-07-19 17:57:29 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(PSH) PENRICE SODA HOLDINGS LIMITED Daily Prices...

     Prev Section TOC    Company Info for PSH    Basic Next Section


Company Details for (PSH) PENRICE SODA HOLDINGS LIMITED

Listing CodePSH
Listing NamePENRICE SODA HOLDINGS LIMITED
GICS SectorMaterials
ISIN NamePENRICE SODA
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000PSH8


Maximum Price date available .. Thursday 19th July 2018
Latest price with VOLUME for PSH .. Tuesday 8th April 2014

PSH is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for PSH    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (PSH) PENRICE SODA HOLDINGS LIMITED
DateOpenHighLowCloseVolume
2014-09-020.0490.0490.0490.0490
2014-09-010.0490.0490.0490.0490
2014-08-290.0490.0490.0490.0490
2014-08-280.0490.0490.0490.0490
2014-08-270.0490.0490.0490.0490
2014-08-260.0490.0490.0490.0490
2014-08-250.0490.0490.0490.0490
2014-08-220.0490.0490.0490.0490
2014-08-210.0490.0490.0490.0490
2014-08-200.0490.0490.0490.0490
2014-08-190.0490.0490.0490.0490
2014-08-180.0490.0490.0490.0490
2014-08-150.0490.0490.0490.0490
2014-08-140.0490.0490.0490.0490
2014-08-130.0490.0490.0490.0490
2014-08-120.0490.0490.0490.0490
2014-08-110.0490.0490.0490.0490
2014-08-080.0490.0490.0490.0490
2014-08-070.0490.0490.0490.0490
2014-08-060.0490.0490.0490.0490
2014-08-050.0490.0490.0490.0490
2014-08-040.0490.0490.0490.0490
2014-08-010.0490.0490.0490.0490
2014-07-310.0490.0490.0490.0490
2014-07-300.0490.0490.0490.0490
2014-07-290.0490.0490.0490.0490
2014-07-280.0490.0490.0490.0490
2014-07-250.0490.0490.0490.0490
2014-07-240.0490.0490.0490.0490
2014-07-230.0490.0490.0490.0490
2014-07-220.0490.0490.0490.0490
2014-07-210.0490.0490.0490.0490
2014-07-180.0490.0490.0490.0490
2014-07-170.0490.0490.0490.0490
2014-07-160.0490.0490.0490.0490
2014-07-150.0490.0490.0490.0490
2014-07-140.0490.0490.0490.0490
2014-07-110.0490.0490.0490.0490
2014-07-100.0490.0490.0490.0490
2014-07-090.0490.0490.0490.0490
2014-07-080.0490.0490.0490.0490
2014-07-070.0490.0490.0490.0490
2014-07-040.0490.0490.0490.0490
2014-07-030.0490.0490.0490.0490
2014-07-020.0490.0490.0490.0490
2014-07-010.0490.0490.0490.0490
2014-06-300.0490.0490.0490.0490
2014-06-270.0490.0490.0490.0490
2014-06-260.0490.0490.0490.0490
2014-06-250.0490.0490.0490.0490
2014-06-240.0490.0490.0490.0490
2014-06-230.0490.0490.0490.0490
2014-06-200.0490.0490.0490.0490
2014-06-190.0490.0490.0490.0490
2014-06-180.0490.0490.0490.0490
2014-06-170.0490.0490.0490.0490
2014-06-160.0490.0490.0490.0490
2014-06-130.0490.0490.0490.0490
2014-06-120.0490.0490.0490.0490
2014-06-110.0490.0490.0490.0490
2014-06-100.0490.0490.0490.0490
2014-06-060.0490.0490.0490.0490
2014-06-050.0490.0490.0490.0490
2014-06-040.0490.0490.0490.0490
2014-06-030.0490.0490.0490.0490
2014-06-020.0490.0490.0490.0490
2014-05-300.0490.0490.0490.0490
2014-05-290.0490.0490.0490.0490
2014-05-280.0490.0490.0490.0490
2014-05-270.0490.0490.0490.0490
2014-05-260.0490.0490.0490.0490
2014-05-230.0490.0490.0490.0490
2014-05-220.0490.0490.0490.0490
2014-05-210.0490.0490.0490.0490
2014-05-200.0490.0490.0490.0490
2014-05-190.0490.0490.0490.0490
2014-05-160.0490.0490.0490.0490
2014-05-150.0490.0490.0490.0490
2014-05-140.0490.0490.0490.0490
2014-05-130.0490.0490.0490.0490
2014-05-120.0490.0490.0490.0490
2014-05-090.0490.0490.0490.0490
2014-05-080.0490.0490.0490.0490
2014-05-070.0490.0490.0490.0490
2014-05-060.0490.0490.0490.0490
2014-05-050.0490.0490.0490.0490
2014-05-020.0490.0490.0490.0490
2014-05-010.0490.0490.0490.0490
2014-04-300.0490.0490.0490.0490
2014-04-290.0490.0490.0490.0490
2014-04-280.0490.0490.0490.0490
2014-04-240.0490.0490.0490.0490
2014-04-230.0490.0490.0490.0490
2014-04-220.0490.0490.0490.0490
2014-04-170.0490.0490.0490.0490
2014-04-160.0490.0490.0490.0490
2014-04-150.0490.0490.0490.0490
2014-04-140.0490.0490.0490.0490
2014-04-110.0490.0490.0490.0490
2014-04-100.0490.0490.0490.0490
2014-04-090.0490.0490.0490.0490
2014-04-080.0490.0490.0490.049###
2014-04-070.0480.0480.0470.047###
2014-04-040.0490.0490.0490.049###
2014-04-03############0
2014-04-02############0
2014-04-01############0
2014-03-310.0520.055#########
2014-03-28############8058
2014-03-27###############
2014-03-26###############
2014-03-250.048###0.048###23348
2014-03-240.0480.0480.0480.048###
2014-03-210.0480.0480.0480.048###
2014-03-200.0480.0480.0480.048###
2014-03-190.0480.0480.0480.048###
2014-03-180.0480.0480.0480.048###
2014-03-17############0
2014-03-14############0
2014-03-13############0
2014-03-120.0550.055#########
2014-03-110.0550.0550.0550.0550
2014-03-100.0550.0550.0550.05512250
2014-03-070.0540.0540.0520.05261445
2014-03-060.0540.0540.0540.054###
2014-03-050.0590.0590.0590.059###
2014-03-040.0530.053######137655
2014-03-03############124226
2014-02-280.0560.0560.0560.05615624
2014-02-270.0480.0480.0480.048###
2014-02-260.0560.0560.0560.05633250
2014-02-250.0560.0560.0560.0560
2014-02-240.0570.0570.0560.056###
2014-02-21######0.0570.05719080
2014-02-200.0580.0580.0580.0580
2014-02-190.0580.0580.0580.058###
2014-02-180.0590.0590.0590.059###
2014-02-17###############
2014-02-14############0
2014-02-130.057###0.057###39850
2014-02-120.0560.0560.0560.0560
2014-02-110.0530.0560.0530.056###
2014-02-100.0480.0480.0480.04810171
2014-02-070.0460.0480.0460.048###
2014-02-060.0570.0570.0430.043###
2014-02-05############0
2014-02-040.051###0.051######
2014-02-030.0460.0460.0460.0460
2014-01-310.0460.0460.0460.046###
2014-01-300.0460.0460.0460.0460
2014-01-29######0.0460.046###
2014-01-280.0460.0460.0460.0460
2014-01-240.0460.0460.0460.0460
2014-01-23######0.0460.04651250
2014-01-22###############
2014-01-21###############
2014-01-200.0450.0450.0450.045###
2014-01-17############0
2014-01-160.0450.045######11022
2014-01-150.0450.0450.0450.0450
2014-01-140.0450.0450.0450.045###
2014-01-13###0.045###0.045###
2014-01-10###############
2014-01-090.0410.041#########
2014-01-080.0410.0410.0410.0411157
2014-01-070.0410.041#########
2014-01-060.0410.0410.0410.041###
2014-01-03###############
2014-01-02###############
2013-12-31###############
2013-12-300.0420.0420.0420.0420
2013-12-270.0420.0420.0420.0420
2013-12-240.0420.0420.0420.0420
2013-12-230.0420.0420.0420.0420
2013-12-20######0.0420.042###
2013-12-190.0570.0570.0570.0570
2013-12-180.0570.0570.0570.0570
2013-12-170.0570.0570.0570.0573448
2013-12-160.0450.0580.0450.058###
2013-12-130.046###0.046######
2013-12-120.0480.0480.0480.048###
2013-12-110.0430.0430.0430.043###
2013-12-100.0420.0420.0420.042###
2013-12-09############142143
2013-12-06############0
2013-12-05############12751
2013-12-04###############
2013-12-030.0450.045######247244
2013-12-02######0.0450.045255180
2013-11-290.049###0.0480.048###
2013-11-28######0.0480.048###
2013-11-270.0480.0480.0480.04822776
2013-11-260.048###0.048######
2013-11-250.0510.0510.0510.0510
2013-11-220.0510.0510.0510.051###
2013-11-210.0530.0530.0530.0530
2013-11-200.0530.053###0.053###
2013-11-190.0530.0530.0530.0530
2013-11-180.0540.0540.0530.05340483
2013-11-150.0590.0590.0590.059###
2013-11-140.0580.0580.0540.054###
2013-11-130.0550.0580.0550.058114229
2013-11-120.0540.0540.0540.054###
2013-11-110.0550.0550.0530.05353954
2013-11-080.0550.0550.0550.05546046
2013-11-070.0560.0560.0520.052170454
2013-11-060.0560.0560.0560.056###
2013-11-050.0560.0560.0560.0567350
2013-11-040.0550.0560.0550.056###
2013-11-010.0560.0560.0560.0560
2013-10-310.0560.0560.0560.05636629
2013-10-300.0560.0560.0560.0560
2013-10-29######0.0560.056###
2013-10-28###############
2013-10-25############110742
2013-10-24######0.0550.055###
2013-10-23###############
2013-10-22###############
2013-10-21###############
2013-10-18############7771
2013-10-17###############
2013-10-16############0
2013-10-15###############
2013-10-14############4620
2013-10-110.0750.0750.0750.0750
2013-10-100.0750.0750.0750.075###
2013-10-09###############
2013-10-080.0750.0750.0750.07566875
2013-10-070.0760.0760.0760.0760
2013-10-040.0760.0760.0760.0760
2013-10-030.0760.0760.0760.0760
2013-10-020.0750.0760.0750.076###
2013-10-010.0750.0750.0750.07547
2013-09-300.0720.0720.0720.0720
2013-09-270.0720.0720.0720.0720
2013-09-260.0720.0720.0720.0720
2013-09-250.0720.0720.0720.072###
2013-09-240.0730.0730.0720.072###
2013-09-230.0720.0720.0720.0720
2013-09-200.0720.0720.0720.072###
2013-09-19############90128
2013-09-18###############
2013-09-17############36058
2013-09-16############0
2013-09-13############0
2013-09-120.0820.082#########
2013-09-110.0820.0820.0820.0820
2013-09-100.0820.0820.0820.082###
2013-09-09############17773
2013-09-060.0880.0880.0880.0880
2013-09-050.0880.0880.0880.088###
2013-09-04###############
2013-09-03######0.0880.088###
2013-09-02###############
2013-08-30###############
2013-08-29############0
2013-08-28###############
2013-08-27###############
2013-08-26###############
2013-08-23############0
2013-08-22###############
2013-08-21############0
2013-08-20###############
2013-08-19############76044
2013-08-160.087###0.087######
2013-08-150.088###0.088######
2013-08-140.0850.0880.0850.088###
2013-08-130.0840.0840.0840.08416250
2013-08-120.0890.0890.0890.0890
2013-08-090.0890.0890.0890.0890
2013-08-080.0890.0890.0890.0890
2013-08-070.0860.0890.0860.089###
2013-08-06###0.081###0.08117957
2013-08-050.0720.0720.0720.0720
2013-08-02###0.072###0.072###
2013-08-01###############
2013-07-31############0
2013-07-30############0
2013-07-29############0
2013-07-26###############
2013-07-25###############
2013-07-24###############
2013-07-23############17544
2013-07-22############0
2013-07-19###############
2013-07-18###############
2013-07-17############0
2013-07-16###############
2013-07-15############0
2013-07-12###############
2013-07-11############0
2013-07-10############0
2013-07-09############52145
2013-07-08############0
2013-07-05############0
2013-07-04############43850
2013-07-03############8750
2013-07-02###############
2013-07-010.0560.0560.0560.0560
2013-06-280.0560.0560.0560.05665483
2013-06-270.0580.0580.0580.058###
2013-06-26###############
2013-06-25###############
2013-06-24###############
2013-06-21###############
2013-06-20###############
2013-06-19############48346
2013-06-18###############
2013-06-17############28022
2013-06-14############2686
2013-06-13###0.079###0.079###
2013-06-12############38386
2013-06-11######0.058######
2013-06-070.0750.0750.0750.075###
2013-06-06###############
2013-06-05######0.0850.08557120
2013-06-04###############
2013-06-03###############
2013-05-310.085###0.085######
2013-05-300.0850.0850.0850.0850
2013-05-29###0.085###0.085###
2013-05-280.078###0.078######
2013-05-270.0750.0750.0750.075###
2013-05-24############0
2013-05-230.079###0.079######
2013-05-220.0790.0790.0790.0790
2013-05-210.0740.0790.0740.07985640
2013-05-20############3880
2013-05-17############53120
2013-05-16############48522
2013-05-15###############
2013-05-14###############
2013-05-13############7772
2013-05-10############27250
2013-05-09############0
2013-05-08###############
2013-05-070.0580.0580.0550.05548150
2013-05-060.0580.0580.0580.058###
2013-05-030.0550.0550.0550.0550
2013-05-02######0.0550.05527754
2013-05-01###############
2013-04-30############9945
2013-04-29###############
2013-04-26############65751
2013-04-24###############
2013-04-230.0750.0750.0750.0750
2013-04-220.0750.0750.0750.0750
2013-04-190.0750.0750.0750.075###
2013-04-180.0750.0750.0750.075###
2013-04-170.0720.0720.0720.072###
2013-04-16############0
2013-04-15###############
2013-04-12############0
2013-04-11###############
2013-04-10###############
2013-04-09###############
2013-04-08############94287
2013-04-05###############
2013-04-04############26248
2013-04-03###############
2013-04-02###############
2013-03-28############1150
2013-03-270.0850.0850.0850.08541674
2013-03-260.0860.0860.0850.085###
2013-03-25############0
2013-03-22###############
2013-03-21###############
2013-03-200.0850.085#########
2013-03-190.0810.0810.0810.081###
2013-03-180.0850.0850.0850.0853180
2013-03-150.0880.0880.0850.08558927
2013-03-14###############
2013-03-130.087###0.087######
2013-03-120.0870.0870.0870.08718922
2013-03-110.087###0.0870.08765448
2013-03-080.0880.0880.0880.088131387
2013-03-070.0880.0880.0880.0880
2013-03-060.0890.0890.0880.088###
2013-03-05############13550
2013-03-04###############
2013-03-01###############
2013-02-28###############
2013-02-27############16486
2013-02-26###############
2013-02-25############0
2013-02-22############279848
2013-02-21###############
2013-02-20###############
2013-02-19############0
2013-02-18############68225
2013-02-15###############
2013-02-14###############
2013-02-13############66622
2013-02-12###############
2013-02-11###############
2013-02-08###############
2013-02-07############0
2013-02-06###############
2013-02-05###############
2013-02-04###############
2013-02-01############1169056
2013-01-31############15723
2013-01-30###############
2013-01-29###0.125#########
2013-01-25###############
2013-01-24###############
2013-01-23###############
2013-01-22###############
2013-01-21###############
2013-01-18###0.1450.1250.145###
2013-01-170.1250.1250.1250.1250
2013-01-16###0.125###0.125###
2013-01-15############83574
2013-01-14###############
2013-01-11###############
2013-01-10###############
2013-01-09###############
2013-01-08############67750
2013-01-07###############
2013-01-04###############
2013-01-03###############
2013-01-02###############
2012-12-31###############
2012-12-28###############
2012-12-27###############
2012-12-240.089###0.089######
2012-12-21############59523
2012-12-20############270387
2012-12-19###############
2012-12-18############37484
2012-12-17###############
2012-12-14###############
2012-12-130.0890.0890.0890.0890
2012-12-120.0890.0890.0890.0890
2012-12-110.0850.0890.0850.08964453
2012-12-100.0850.0850.0850.0850
2012-12-070.0850.0850.0850.0859441
2012-12-06###############
2012-12-050.0760.0760.0760.076###
2012-12-040.0730.0730.0730.0730
2012-12-030.0730.0730.0730.073###
2012-11-300.0850.0850.0850.0850
2012-11-290.0730.0850.0730.085###
2012-11-280.0740.0740.0740.0746950
2012-11-270.0840.0840.0840.0840
2012-11-260.0840.0840.0840.08415755
2012-11-230.0840.0840.0840.084###
2012-11-220.0840.0840.0840.0840
2012-11-210.0840.0840.0840.084###
2012-11-20######0.0840.08436950
2012-11-190.0810.0850.0810.085119975
2012-11-160.0740.0740.0740.074###
2012-11-150.0740.0740.0740.07434475
2012-11-140.0730.0730.0730.0731850
2012-11-130.0750.0750.0730.07310051
2012-11-120.0750.0750.0750.075###
2012-11-090.0730.0730.0730.0730
2012-11-080.0720.0730.0720.073###
2012-11-070.0710.0720.0710.072###
2012-11-06###############
2012-11-050.0730.073#########
2012-11-020.0750.0750.0740.074###
2012-11-010.0750.0760.0750.076###
2012-10-310.0780.0780.0760.076237852
2012-10-300.0790.0840.0790.08412181
2012-10-290.0790.0790.0790.079###
2012-10-260.0760.0820.0760.079223179
2012-10-250.0750.0760.0750.075###
2012-10-240.0740.0750.0740.075###
2012-10-230.0720.0740.0720.074###
2012-10-220.0720.0720.0720.072###
2012-10-190.0720.072#########
2012-10-180.0720.0720.0720.072###
2012-10-17############0
2012-10-16###############
2012-10-15###############
2012-10-12###############
2012-10-11###0.072#########
2012-10-10############432670
2012-10-09###############
2012-10-08############245120
2012-10-05###############
2012-10-04###############
2012-10-030.0590.0590.0570.057###
2012-10-020.0590.0590.0590.059###
2012-10-01###############
2012-09-280.0570.0570.0570.057###
2012-09-270.0570.0570.0570.057###
2012-09-260.0570.0570.0570.057###
2012-09-250.0580.0580.0570.057###
2012-09-240.0590.0590.0590.0590
2012-09-210.0580.0590.0580.05913380
2012-09-20###############
2012-09-19############202050
2012-09-18###############
2012-09-170.0590.0590.0590.059###
2012-09-140.0580.0580.0580.058###
2012-09-130.0580.0580.0580.058###
2012-09-120.0570.0570.0570.057###
2012-09-110.0570.0570.0560.056262485
2012-09-100.0560.0570.0560.057###
2012-09-070.0560.0560.0560.056###
2012-09-060.0780.0780.0780.0780
2012-09-050.0780.0780.0780.0780
2012-09-040.0780.0780.0780.0780
2012-09-030.0780.0780.0780.0780
2012-08-310.0780.0780.0780.0780
2012-08-300.0780.0780.0780.0780
2012-08-290.0780.0780.0780.0780
2012-08-280.0840.0840.0780.078###
2012-08-270.0840.0840.0840.0840
2012-08-240.0840.0840.0840.0840
2012-08-23######0.0840.084###
2012-08-22###############
2012-08-21######0.0890.089###
2012-08-200.0880.0880.0870.08779158
2012-08-17###############
2012-08-160.0880.0880.0880.088###
2012-08-150.0880.0880.0880.0880
2012-08-14######0.0880.088###
2012-08-130.087###0.087###81750
2012-08-100.0830.0830.0830.08311250
2012-08-090.0820.0820.0820.0821657
2012-08-080.0850.0850.0850.085###
2012-08-070.0850.0850.0850.0850
2012-08-060.0840.0850.0840.085###
2012-08-030.0850.0850.0850.0850
2012-08-020.0850.0850.0850.085###
2012-08-01######0.0850.085###
2012-07-300.0850.0890.0850.089###
2012-07-270.0850.0850.0850.08553877
2012-07-260.0790.0790.0790.0790
2012-07-250.0780.0790.0780.0796257
2012-07-240.0780.0780.0780.0780
2012-07-230.0780.0780.0780.07846643
2012-07-200.0780.0780.0780.078###
2012-07-190.0780.0780.0780.0780
2012-07-180.0780.0780.0780.078###
2012-07-170.0780.0780.0780.0780
2012-07-130.0770.0770.0770.077###
2012-07-120.0770.0780.0770.078###
2012-07-110.0760.0770.0760.077###
2012-07-100.0780.0780.0760.07672451
2012-07-090.0850.0850.0850.085###
2012-07-060.0820.0850.0820.085###
2012-07-050.0750.0750.0750.0750
2012-07-040.0740.0750.0740.075###
2012-07-030.0710.0710.0710.071###
2012-07-020.0710.0710.0710.071###
2012-06-29############105220
2012-06-28############60475
2012-06-27############189742
2012-06-260.055###0.055######
2012-06-250.0740.074######170750
2012-06-220.0740.0750.0730.07478750
2012-06-210.0740.0740.0740.0743886
2012-06-200.0740.0740.0740.074###
2012-06-190.0780.0780.0740.074###
2012-06-18###############
2012-06-150.0820.082######97685
2012-06-140.0810.082###0.082###
2012-06-130.0820.0820.0810.081###
2012-06-120.0820.0820.0820.082###
2012-06-080.0850.0850.0820.08213543
2012-06-070.0850.0850.0850.085###
2012-06-060.0830.0830.0810.081###
2012-06-05######0.0830.083###
2012-06-040.0850.0850.0850.085###
2012-06-010.0830.0830.0830.0830
2012-05-310.0850.0850.0830.083###
2012-05-30############0
2012-05-290.085###0.085######
2012-05-280.0850.0850.0850.08530029
2012-05-250.0850.0850.0850.085###
2012-05-240.0850.0850.0850.08529824
2012-05-23######0.0840.085100178
2012-05-220.0840.0840.0840.084###
2012-05-210.0830.0830.0830.0830
2012-05-180.0830.0830.0830.0834340
2012-05-170.089###0.0820.082###
2012-05-160.0860.0860.0830.08374377
2012-05-15###############
2012-05-14############4873
2012-05-11###############
2012-05-10############24627
2012-05-09###############
2012-05-08###############
2012-05-07###############
2012-05-040.0880.0880.0880.08837250
2012-05-030.088###0.0880.088167250
2012-05-020.0870.0870.0850.085###
2012-05-01###############
2012-04-30############0
2012-04-27###############
2012-04-260.085###0.085######
2012-04-24###0.085###0.085254248
2012-04-230.079###0.0780.079150653
2012-04-20######0.0790.079###
2012-04-190.078###0.078######
2012-04-18######0.078######


     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 2018-07-19 17:57:29 thru 2018-07-19 17:57:29 GMT for 0 secs.
Page length category 2 - Current - 0, 00000