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 2018-02-18 03:04:03 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

(PSR) PRESTON RESOURCES LIMITED Daily Prices...

     Prev Section TOC    Company Info for PSR    Basic Next Section


Company Details for (PSR) PRESTON RESOURCES LIMITED

Listing CodePSR
Listing NamePRESTON RESOURCES LIMITED
GICS SectorMaterials
ISIN NamePRESTON RESOURCES
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000PSR7


Maximum Price date available .. Friday 16th February 2018
Latest price with VOLUME for PSR .. Thursday 2nd June 2005

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

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


End of day Prices (Basic format),

last 480 Days for (PSR) PRESTON RESOURCES LIMITED
DateOpenHighLowCloseVolume
2005-09-16############0
2005-09-15############0
2005-09-14############0
2005-09-13############0
2005-09-12############0
2005-06-10############0
2005-06-09############0
2005-06-08############0
2005-06-07############0
2005-06-06############0
2005-06-03############0
2005-06-02###############
2005-06-01###############
2005-05-31############2799388
2005-05-30###############
2005-05-27############3935087
2005-05-26###############
2005-05-25###############
2005-05-24###############
2005-05-23###############
2005-05-20###############
2005-05-19###############
2005-05-18###############
2005-05-17############0
2005-05-16############1221178
2005-05-13############768822
2005-05-12###############
2005-05-11###############
2005-05-10###############
2005-05-09###############
2005-05-06############387629
2005-05-05###############
2005-05-04###############
2005-05-03############699429
2005-05-02###############
2005-04-29############119571
2005-04-28############1206387
2005-04-27###############
2005-04-26###############
2005-04-22###############
2005-04-21############403289
2005-04-20###############
2005-04-19###############
2005-04-18###############
2005-04-15###############
2005-04-14############1301580
2005-04-13###############
2005-04-12###############
2005-04-11###############
2005-04-08###############
2005-04-07############539480
2005-04-06############2487777
2005-04-05###############
2005-04-04###############
2005-04-01###############
2005-03-31###############
2005-03-30############8557578
2005-03-29############4484127
2005-03-24############7246044
2005-03-230.0210.021#########
2005-03-220.0220.0220.0220.0220
2005-03-210.0210.0220.0210.022835386
2005-03-180.0220.0220.0210.021###
2005-03-170.0220.0220.0210.021###
2005-03-160.0220.0220.0220.0227852727
2005-03-150.0230.0230.0220.022###
2005-03-140.0230.0230.0230.023###
2005-03-110.0230.0230.0220.0226797322
2005-03-100.0210.0240.0210.024###
2005-03-090.0210.021###0.0215981422
2005-03-08###############
2005-03-070.0210.021###0.0214269876
2005-03-040.0210.0210.0210.021893041
2005-03-030.0220.0220.0210.0213376659
2005-03-020.0210.0220.0210.022###
2005-03-010.0210.0210.0210.021###
2005-02-280.0220.022#########
2005-02-250.0210.0220.0210.0215369247
2005-02-240.0220.0220.0210.022824753
2005-02-230.0230.0230.0220.022###
2005-02-220.0240.0240.0230.023###
2005-02-210.0250.0250.0230.02425351273
2005-02-180.0230.0250.0230.024###
2005-02-170.0210.0220.0210.0227110142
2005-02-160.0210.0220.0210.022###
2005-02-150.0210.0210.0210.0212371229
2005-02-14###0.022###0.0224109589
2005-02-110.0210.0210.0210.021###
2005-02-100.0210.021###0.021###
2005-02-09###0.021###0.021###
2005-02-08###0.021#########
2005-02-070.0210.021#########
2005-02-04###0.021###0.0211178871
2005-02-03###0.021###0.0211806579
2005-02-02###0.021###0.021###
2005-02-01############3740127
2005-01-31############2719055
2005-01-280.0210.021###0.0212512822
2005-01-27###0.021###0.021###
2005-01-25###0.021###0.0214513154
2005-01-240.0210.021######3488846
2005-01-21###0.021###0.021###
2005-01-200.0210.0210.0210.021###
2005-01-190.0210.021#########
2005-01-180.0220.0220.0210.02112500753
2005-01-17###0.022###0.022###
2005-01-14############1146383
2005-01-13###############
2005-01-12###0.021######4982955
2005-01-11###############
2005-01-10############3076157
2005-01-070.0210.021#########
2005-01-060.0210.0210.0210.021###
2005-01-050.0210.021#########
2005-01-040.0220.022###0.021###
2004-12-31###0.021###0.021###
2004-12-300.0210.0210.0210.021###
2004-12-290.0210.0210.0210.021###
2004-12-240.0210.0230.0210.023###
2004-12-230.0210.0210.0210.021###
2004-12-220.0210.021###0.0214146650
2004-12-21###############
2004-12-20###0.021#########
2004-12-17###############
2004-12-16############9611278
2004-12-15###############
2004-12-14###############
2004-12-13###############
2004-12-10############6391722
2004-12-09############8128278
2004-12-080.0210.021###0.021###
2004-12-070.0210.0220.0210.0225733375
2004-12-060.0230.0230.0210.021###
2004-12-030.0230.0230.0220.0235880244
2004-12-020.0230.0230.0230.0234291140
2004-12-010.0240.0240.0230.023###
2004-11-300.0220.0240.0220.0248933755
2004-11-290.0230.0230.0210.022###
2004-11-260.0220.0260.0220.023###
2004-11-250.0210.0230.0210.02212693672
2004-11-24###0.021###0.02116157758
2004-11-230.0210.022###0.021###
2004-11-220.0210.023###0.02370640857
2004-11-19###############
2004-11-18############3239052
2004-11-17############3961458
2004-11-16###############
2004-11-15###############
2004-11-12############4310176
2004-11-11############4819482
2004-11-10###############
2004-11-09###############
2004-11-08###############
2004-11-05###############
2004-11-04###############
2004-11-03###############
2004-11-02###############
2004-11-01###############
2004-10-29###############
2004-10-28###############
2004-10-27###############
2004-10-26###############
2004-10-25###############
2004-10-22###############
2004-10-21###############
2004-10-20###############
2004-10-19###############
2004-10-18###############
2004-10-15###############
2004-10-14###############
2004-10-13###############
2004-10-12############12875672
2004-10-11############1188859
2004-10-08############1145141
2004-10-07############1641859
2004-10-06###############
2004-10-05###############
2004-10-04############0
2004-10-01############0
2004-09-30###############
2004-09-29###############
2004-09-28###############
2004-09-27###############
2004-09-24###############
2004-09-23############0
2004-09-22###############
2004-09-21###############
2004-09-20###############
2004-09-17###############
2004-09-16############0
2004-09-15###############
2004-09-14############0
2004-09-13###############
2004-09-10###############
2004-09-09###############
2004-09-08###############
2004-09-07###############
2004-09-06###############
2004-09-03############1643189
2004-09-02###############
2004-09-01###############
2004-08-31###############
2004-08-30###############
2004-08-27###############
2004-08-26###############
2004-08-25###############
2004-08-24###############
2004-08-23###############
2004-08-20############0
2004-08-19###############
2004-08-18############0
2004-08-17###############
2004-08-16###############
2004-08-13############0
2004-08-12###############
2004-08-11###############
2004-08-10###############
2004-08-09############0
2004-08-06###############
2004-08-05###############
2004-08-04###############
2004-08-03###############
2004-08-02###############
2004-07-30###############
2004-07-29###############
2004-07-28###############
2004-07-27###############
2004-07-26###############
2004-07-23###############
2004-07-22############0
2004-07-21############0
2004-07-20############905948
2004-07-19############98550
2004-07-16############196450
2004-07-15###############
2004-07-14###############
2004-07-13############0
2004-07-12###############
2004-07-09###############
2004-07-08###############
2004-07-07############0
2004-07-06############0
2004-07-05###############
2004-07-02############0
2004-07-01###############
2004-06-30############2378122
2004-06-29############1464950
2004-06-28############1270225
2004-06-25###############
2004-06-24###############
2004-06-23###############
2004-06-22###############
2004-06-21###############
2004-06-18###############
2004-06-17###############
2004-06-16###############
2004-06-15###############
2004-06-14############3846952
2004-06-11############3846952
2004-06-10###############
2004-06-09###############
2004-06-08###############
2004-06-07############1560080
2004-06-04###############
2004-06-03###############
2004-06-02###############
2004-06-01###############
2004-05-31###############
2004-05-28###############
2004-05-27###############
2004-05-26###############
2004-05-25###############
2004-05-24###############
2004-05-21############691059
2004-05-20###############
2004-05-19###############
2004-05-18############720340
2004-05-17###############
2004-05-14############4054
2004-05-13###############
2004-05-12###############
2004-05-11############4980748
2004-05-10###############
2004-05-07###############
2004-05-06###############
2004-05-05############1659380
2004-05-04###############
2004-05-03###############
2004-04-30###############
2004-04-29###############
2004-04-28###############
2004-04-27############871970
2004-04-26###############
2004-04-23###############
2004-04-22###############
2004-04-21###############
2004-04-20###############
2004-04-19###############
2004-04-16###############
2004-04-15###############
2004-04-14###############
2004-04-13###############
2004-04-08###############
2004-04-07###############
2004-04-06###############
2004-04-05###############
2004-04-02###############
2004-04-01###############
2004-03-31############5505629
2004-03-30############17274685
2004-03-29############3202426
2004-03-26###############
2004-03-25############4000270
2004-03-24###############
2004-03-23###############
2004-03-22###############
2004-03-19###############
2004-03-18###############
2004-03-17###############
2004-03-16###############
2004-03-15###############
2004-03-12###0.024#########
2004-03-11############104999585
2004-03-10############48403687
2004-03-050.0210.0210.0210.021893041
2003-12-310.270.270.270.270
2003-12-300.270.270.270.270
2003-12-290.270.270.270.270
2003-12-240.270.270.270.270
2003-12-230.270.270.270.270
2003-12-220.270.270.270.270
2003-12-190.270.270.270.270
2003-12-180.270.270.270.270
2003-12-170.270.270.270.270
2003-12-160.270.270.270.270
2003-12-150.270.270.270.270
2003-12-120.270.270.270.270
2003-12-110.270.270.270.270
2003-12-100.270.270.270.270
2003-12-090.270.270.270.270
2003-12-080.270.270.270.270
2003-12-050.270.270.270.270
2003-12-040.270.270.270.270
2003-12-030.270.270.270.270
2003-12-020.270.270.270.270
2003-12-010.270.270.270.270
2003-11-280.270.270.270.270
2003-11-270.270.270.270.270
2003-11-260.270.270.270.270
2003-11-250.270.270.270.270
2003-11-240.270.270.270.270
2003-11-210.270.270.270.270
2003-11-200.270.270.270.270
2003-11-190.270.270.270.270
2003-11-180.270.270.270.270
2003-11-170.270.270.270.270
2003-11-140.270.270.270.270
2003-11-130.270.270.270.270
2003-11-120.270.270.270.270
2003-11-110.270.270.270.270
2003-11-100.270.270.270.270
2003-11-070.270.270.270.270
2003-11-060.270.270.270.270
2003-11-050.270.270.270.270
2003-11-040.270.270.270.270
2003-11-030.270.270.270.270
2003-10-310.270.270.270.270
2003-10-300.270.270.270.270
2003-10-290.270.270.270.270
2003-10-280.270.270.270.270
2003-10-270.270.270.270.270
2003-10-240.270.270.270.270
2003-10-230.270.270.270.270
2003-10-220.270.270.270.270
2003-10-210.270.270.270.270
2003-10-200.270.270.270.270
2003-10-170.270.270.270.270
2003-10-160.270.270.270.270
2003-10-150.270.270.270.270
2003-10-140.270.270.270.270
2003-10-130.270.270.270.270
2003-10-100.270.270.270.270
2003-10-090.270.270.270.270
2003-10-080.270.270.270.270
2003-10-070.270.270.270.270
2003-10-060.270.270.270.270
2003-10-030.270.270.270.270
2003-10-020.270.270.270.270
2003-10-010.270.270.270.270
2003-09-300.270.270.270.270
2003-09-290.270.270.270.270
2003-09-260.270.270.270.270
2003-09-250.270.270.270.270
2003-09-240.270.270.270.270
2003-09-230.270.270.270.270
2003-09-220.270.270.270.270
2003-09-190.270.270.270.270
2003-09-180.270.270.270.270
2003-09-170.270.270.270.270
2003-09-160.270.270.270.270
2003-09-150.270.270.270.270
2003-09-120.270.270.270.270
2003-09-110.270.270.270.270
2003-09-100.270.270.270.270
2003-09-090.270.270.270.270
2003-09-080.270.270.270.270
2003-09-050.270.270.270.270
2003-09-040.270.270.270.270
2003-09-030.270.270.270.270
2003-09-020.270.270.270.270
2003-09-010.270.270.270.270
2003-08-290.270.270.270.270
2003-08-280.270.270.270.270
2003-08-270.270.270.270.270
2003-08-260.270.270.270.270
2003-08-250.270.270.270.270
2003-08-220.270.270.270.270
2003-08-210.270.270.270.270
2003-08-200.270.270.270.270
2003-08-190.270.270.270.270
2003-08-180.270.270.270.270
2003-08-150.270.270.270.270
2003-08-140.270.270.270.270
2003-08-130.270.270.270.270
2003-08-120.270.270.270.270
2003-08-110.270.270.270.270
2003-08-080.270.270.270.270
2003-08-070.270.270.270.270
2003-08-060.270.270.270.270
2003-08-050.270.270.270.270
2003-08-040.270.270.270.270
2003-08-010.270.270.270.270
2003-07-310.270.270.270.270
2003-07-300.270.270.270.270
2003-07-290.270.270.270.270
2003-07-280.270.270.270.270
2003-07-250.270.270.270.270
2003-07-240.270.270.270.270
2003-07-230.270.270.270.270
2003-07-220.270.270.270.270
2003-07-210.270.270.270.270
2003-07-180.270.270.270.270
2003-07-170.270.270.270.270
2003-07-160.270.270.270.270
2003-07-150.270.270.270.270
2003-07-140.270.270.270.270
2003-07-110.270.270.270.270
2003-07-100.270.270.270.270
2003-07-090.270.270.270.270
2003-07-080.270.270.270.270
2003-07-070.270.270.270.270
2003-07-040.270.270.270.270
2003-07-030.270.270.270.270
2003-07-020.270.270.270.270
2003-07-010.270.270.270.270
2003-06-300.270.270.270.270
2003-06-270.270.270.270.270
2003-06-250.270.270.270.270
2003-06-240.270.270.270.270
2003-06-230.270.270.270.270
2003-06-200.270.270.270.270
2003-06-190.270.270.270.270
2003-06-180.270.270.270.270
2003-06-170.270.270.270.270
2003-06-160.270.270.270.270
2003-06-130.270.270.270.270
2003-06-120.270.270.270.270
2003-06-110.270.270.270.270
2003-06-100.270.270.270.270
2003-06-060.270.270.270.270
2003-06-050.270.270.270.270
2003-06-040.270.270.270.270
2003-06-030.270.270.270.270
2003-06-020.270.270.270.270
2003-05-300.270.270.270.270
2003-05-290.270.270.270.270
2003-05-280.270.270.270.270
2003-05-270.270.270.270.270
2003-05-260.270.270.270.270
2003-05-230.270.270.270.270
2003-05-220.270.270.270.270
2003-05-210.270.270.270.270
2003-05-200.270.270.270.270
2003-05-190.270.270.270.270
2003-05-160.270.270.270.270
2003-05-150.270.270.270.270
2003-05-140.270.270.270.270
2003-05-130.270.270.270.270
2003-05-120.270.270.270.270
2003-05-090.270.270.270.270
2003-05-080.270.270.270.270
2003-05-070.270.270.270.270
2003-05-060.270.270.270.270
2003-05-050.270.270.270.270
2003-05-020.270.270.270.270
2003-05-010.270.270.270.270
2003-04-300.270.270.270.270
2003-04-290.270.270.270.270
2003-04-280.270.270.270.270
2003-04-240.270.270.270.270
2003-04-230.270.270.270.270
2003-04-220.270.270.270.270
2003-04-170.270.270.270.270
2003-04-160.270.270.270.270
2003-04-150.270.270.270.270
2003-04-140.270.270.270.270
2003-04-110.270.270.270.270
2003-04-100.270.270.270.270
2003-04-090.270.270.270.270
2003-04-080.270.270.270.270
2003-04-070.270.270.270.270
2003-04-040.270.270.270.270
2003-04-030.270.270.270.270
2003-04-020.270.270.270.270
2003-04-010.270.270.270.270
2003-03-310.270.270.270.270
2003-03-280.270.270.270.270
2003-03-270.270.270.270.270
2003-03-260.270.270.270.270
2003-03-250.270.270.270.270
2003-03-240.270.270.270.270
2003-03-210.270.270.270.270
2003-03-200.270.270.270.270
2003-03-190.270.270.270.270
2003-03-180.270.270.270.270
2003-03-170.270.270.270.270
2003-03-140.270.270.270.270
2003-03-130.270.270.270.270
2003-03-120.270.270.270.270
2003-03-110.270.270.270.270
2003-03-100.270.270.270.270
2003-03-070.270.270.270.270
2003-03-060.270.270.270.270
2003-03-050.270.270.270.270
2003-03-040.270.270.270.270
2003-03-030.270.270.270.270
2003-02-280.270.270.270.270
2003-02-270.270.270.270.270
2003-02-260.270.270.270.270
2003-02-250.270.270.270.270
2003-02-240.270.270.270.270
2003-02-210.270.270.270.270
2003-02-200.270.270.270.270
2003-02-190.270.270.270.270
2003-02-180.270.270.270.270
2003-02-170.270.270.270.270
2003-02-140.270.270.270.270
2003-02-130.270.270.270.270
2003-02-120.270.270.270.270
2003-02-110.270.270.270.270
2003-02-100.270.270.270.270
2003-02-070.270.270.270.270
2003-02-060.270.270.270.270
2003-02-050.270.270.270.270
2003-02-040.270.270.270.270
2003-02-030.270.270.270.270
2003-01-310.270.270.270.270
2003-01-300.270.270.270.270
2003-01-290.270.270.270.270
2003-01-280.270.270.270.270
2003-01-240.270.270.270.270
2003-01-230.270.270.270.270
2003-01-220.270.270.270.270
2003-01-210.270.270.270.270
2003-01-200.270.270.270.270
2003-01-170.270.270.270.270
2003-01-160.270.270.270.270
2003-01-150.270.270.270.270
2003-01-140.270.270.270.270
2003-01-130.270.270.270.270
2003-01-100.270.270.270.270
2003-01-090.270.270.270.270
2003-01-080.270.270.270.270
2003-01-070.270.270.270.270
2003-01-060.270.270.270.270
2003-01-030.270.270.270.270
2003-01-020.270.270.270.270

     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 2018-02-18 03:04:03 thru 2018-02-18 03:04:03 GMT for 0 secs.
Page length category 2 - Current - 0, 00000