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 2018-02-23 04:46:14 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

(PST) PEARLSTREET LIMITED Daily Prices...

     Prev Section TOC    Company Info for PST    Basic Next Section


Company Details for (PST) PEARLSTREET LIMITED

Listing CodePST
Listing NamePEARLSTREET LIMITED
GICS SectorEnergy
ISIN NamePEARLSTREET LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000PST3


Maximum Price date available .. Wednesday 21st February 2018
Latest price with VOLUME for PST .. Monday 14th December 2009

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

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


End of day Prices (Basic format),

last 480 Days for (PST) PEARLSTREET LIMITED
DateOpenHighLowCloseVolume
2009-12-170.730.730.730.730
2009-12-160.730.730.730.730
2009-12-150.730.730.730.730
2009-12-140.730.730.730.73###
2009-12-110.730.730.730.731946
2009-12-10############0
2009-12-09############2782
2009-12-080.7450.7450.7450.7450
2009-12-070.7450.7450.7450.74512724
2009-12-040.7450.7450.7450.7452250
2009-12-030.7450.7450.7450.7450
2009-12-020.7450.7450.7450.7450
2009-12-010.7450.7450.7450.745992274
2009-11-300.740.7450.740.7463520
2009-11-27############0
2009-11-26############0
2009-11-25###############
2009-11-24###############
2009-11-23############4680
2009-11-20###############
2009-11-19###############
2009-11-180.730.740.730.74101686
2009-11-170.730.730.730.73###
2009-11-160.730.730.730.73###
2009-11-130.73###0.73######
2009-11-120.730.730.730.730
2009-11-110.730.730.730.73###
2009-11-100.730.730.7250.725###
2009-11-09######0.730.73###
2009-11-060.740.74######7023
2009-11-050.730.730.730.73###
2009-11-04######0.73######
2009-11-030.730.730.730.730
2009-11-020.730.730.730.73###
2009-10-300.730.730.730.73###
2009-10-290.740.740.730.735680
2009-10-280.740.74###0.74561356
2009-10-270.730.740.730.74565087
2009-10-260.530.550.530.545###
2009-10-230.51###0.51######
2009-10-22###0.51###0.51###
2009-10-210.510.510.510.51###
2009-10-200.50.50.50.5###
2009-10-19######0.50.5###
2009-10-160.510.510.50.5###
2009-10-150.510.510.510.517176
2009-10-140.510.510.510.5119141
2009-10-130.540.54###0.52###
2009-10-120.5450.5450.5450.5450
2009-10-090.530.5450.5250.545###
2009-10-07###0.520.5###526140
2009-10-060.510.520.50.5129884
2009-10-050.520.520.510.5184780
2009-10-020.5250.540.520.52300343
2009-10-010.530.5450.5250.53###
2009-09-300.430.430.40.425###
2009-09-29###0.49#########
2009-09-28############350
2009-09-25###############
2009-09-24############0
2009-09-23###############
2009-09-220.3450.345#########
2009-09-210.3450.3450.3450.3451381
2009-09-18############0
2009-09-17###############
2009-09-16###############
2009-09-15###############
2009-09-14############0
2009-09-11############9152
2009-09-10###############
2009-09-09############0
2009-09-08###############
2009-09-070.3250.3250.3250.325###
2009-09-04############0
2009-09-03###############
2009-09-02###############
2009-09-01###############
2009-08-310.29###0.29######
2009-08-280.290.290.290.2914157
2009-08-27############0
2009-08-26###############
2009-08-25###############
2009-08-24############0
2009-08-21############0
2009-08-20############0
2009-08-19###############
2009-08-18############0
2009-08-17###############
2009-08-14############0
2009-08-13###############
2009-08-12############0
2009-08-11############0
2009-08-10############0
2009-08-07############0
2009-08-06############0
2009-08-05############0
2009-08-04############0
2009-08-030.29###0.29###125946
2009-07-310.290.290.290.29###
2009-07-30############0
2009-07-29###############
2009-07-28############0
2009-07-27############36256
2009-07-24############0
2009-07-23###############
2009-07-22############0
2009-07-21############0
2009-07-20############0
2009-07-17############0
2009-07-16###############
2009-07-15###############
2009-07-14############13054
2009-07-13############0
2009-07-10###############
2009-07-09############0
2009-07-08############0
2009-07-07############0
2009-07-06############0
2009-07-03############0
2009-07-02############0
2009-07-01############0
2009-06-30############0
2009-06-29############0
2009-06-26############0
2009-06-25###############
2009-06-24###############
2009-06-23############0
2009-06-22###############
2009-06-19############0
2009-06-18############0
2009-06-17############0
2009-06-16############0
2009-06-15############0
2009-06-12############128523
2009-06-11############0
2009-06-10############0
2009-06-09###############
2009-06-05############0
2009-06-04############0
2009-06-03############0
2009-06-02###############
2009-06-01###############
2009-05-29############0
2009-05-28############0
2009-05-27############0
2009-05-26############0
2009-05-25###############
2009-05-22############0
2009-05-21###############
2009-05-20############0
2009-05-19###############
2009-05-18###############
2009-05-15############0
2009-05-14############0
2009-05-13############0
2009-05-12############0
2009-05-11############0
2009-05-08############0
2009-05-07############9121
2009-05-06############0
2009-05-05############0
2009-05-04############0
2009-05-01############0
2009-04-30###############
2009-04-29###############
2009-04-28############96155
2009-04-27###############
2009-04-24############0
2009-04-23###############
2009-04-22############0
2009-04-21############0
2009-04-20############0
2009-04-17###############
2009-04-16###############
2009-04-15###############
2009-04-14############11523
2009-04-09############0
2009-04-08############0
2009-04-07############0
2009-04-06############0
2009-04-03############0
2009-04-02###############
2009-04-01############0
2009-03-31############0
2009-03-30############0
2009-03-27############0
2009-03-26############0
2009-03-25############0
2009-03-24############0
2009-03-23############0
2009-03-20############0
2009-03-19###############
2009-03-18############0
2009-03-17############6629
2009-03-16############0
2009-03-13############0
2009-03-12############0
2009-03-11############0
2009-03-10############0
2009-03-09############0
2009-03-06###############
2009-03-05############33027
2009-03-04###############
2009-03-03############0
2009-03-02############34150
2009-02-27############0
2009-02-26############0
2009-02-25############101487
2009-02-24###############
2009-02-23############0
2009-02-20###############
2009-02-19############0
2009-02-18###############
2009-02-17###############
2009-02-16############0
2009-02-13############0
2009-02-12############0
2009-02-11############0
2009-02-10############0
2009-02-09############254277
2009-02-060.29###0.29######
2009-02-050.280.280.280.28###
2009-02-040.280.280.280.28###
2009-02-030.280.280.280.28###
2009-02-020.270.280.240.28###
2009-01-300.270.270.270.27###
2009-01-290.250.270.250.27###
2009-01-280.240.240.240.240
2009-01-270.240.240.240.246742
2009-01-230.250.250.240.244141
2009-01-220.2550.2550.250.25###
2009-01-210.2550.2550.2550.2550
2009-01-200.260.260.2550.25550677
2009-01-190.250.2550.250.25532423
2009-01-160.250.250.250.250
2009-01-150.250.250.250.25###
2009-01-140.250.250.250.25###
2009-01-130.240.240.240.240
2009-01-120.240.240.240.240
2009-01-090.240.240.240.240
2009-01-080.240.240.240.240
2009-01-070.240.240.240.24###
2009-01-06######0.240.24###
2009-01-05###############
2009-01-02############29359
2008-12-31############0
2008-12-30############0
2008-12-29############0
2008-12-24###############
2008-12-230.270.27######20641
2008-12-22############0
2008-12-19############0
2008-12-18############0
2008-12-17############1741
2008-12-16############0
2008-12-15###############
2008-12-12############21850
2008-12-11###############
2008-12-10############0
2008-12-09############0
2008-12-08############0
2008-12-05###############
2008-12-04############0
2008-12-03############32170
2008-12-020.2750.2750.2750.2755176
2008-12-010.2550.2550.2550.255###
2008-11-280.250.250.250.25###
2008-11-270.250.250.250.25###
2008-11-260.250.250.250.25###
2008-11-250.220.220.220.220
2008-11-240.250.250.220.22###
2008-11-210.2550.2550.250.25###
2008-11-200.2550.2550.2550.2550
2008-11-190.270.270.2550.255###
2008-11-180.2750.2750.2750.2754824
2008-11-170.2750.2750.2750.2750
2008-11-140.2750.2750.2750.2755176
2008-11-130.280.280.280.280
2008-11-120.280.280.270.28###
2008-11-110.270.270.270.270
2008-11-100.260.270.260.27###
2008-11-070.2550.2550.2550.255###
2008-11-060.270.270.270.270
2008-11-050.270.270.270.270
2008-11-040.270.270.270.270
2008-11-030.270.270.270.27###
2008-10-31###0.27###0.27###
2008-10-300.250.2550.250.255###
2008-10-290.250.250.250.250
2008-10-280.250.250.250.25###
2008-10-270.250.250.250.250
2008-10-240.250.250.250.250
2008-10-230.250.250.250.25###
2008-10-220.260.260.250.25###
2008-10-210.260.260.260.260
2008-10-200.250.260.250.2634141
2008-10-170.260.260.260.26###
2008-10-160.260.260.250.25###
2008-10-150.260.260.260.2617247
2008-10-140.260.260.250.25###
2008-10-130.2550.2550.250.25###
2008-10-10######0.250.25594172
2008-10-09###0.27###0.2725581
2008-10-080.250.250.250.2523625
2008-10-070.240.240.240.24###
2008-10-06############0
2008-10-03############0
2008-10-02###############
2008-10-01############0
2008-09-30############0
2008-09-29###############
2008-09-26############0
2008-09-25###############
2008-09-24############0
2008-09-23############0
2008-09-22###############
2008-09-19############0
2008-09-18###############
2008-09-17############0
2008-09-16###############
2008-09-15###############
2008-09-12############0
2008-09-11###############
2008-09-10###############
2008-09-09############0
2008-09-08###############
2008-09-05############0
2008-09-04############0
2008-09-03############0
2008-09-02############0
2008-09-01############0
2008-08-29###############
2008-08-28###############
2008-08-27############0
2008-08-26############0
2008-08-25############75450
2008-08-22############0
2008-08-21###############
2008-08-20############0
2008-08-19############0
2008-08-18############0
2008-08-15############74550
2008-08-14############0
2008-08-13###############
2008-08-12###############
2008-08-11###############
2008-08-080.260.260.260.260
2008-08-070.260.260.260.260
2008-08-060.260.260.260.260
2008-08-0500000
2008-08-040.260.260.260.26###
2008-08-0100000
2008-07-3100000
2008-07-3000000
2008-07-2900000
2008-07-2800000
2008-07-2500000
2008-07-24###############
2008-07-2300000
2008-07-2200000
2008-07-210.280.280.280.28###
2008-07-180.280.280.280.28###
2008-07-170.290.290.280.28###
2008-07-1600000
2008-07-1500000
2008-07-14###############
2008-07-11###############
2008-07-10###############
2008-07-09############76750
2008-07-08###############
2008-07-0700000
2008-07-0400000
2008-07-0300000
2008-07-02############0
2008-07-01###############
2008-06-300.27###0.27###27940
2008-06-27######0.27######
2008-06-260.255###0.255###43877
2008-06-25###############
2008-06-24######0.2550.255###
2008-06-23###############
2008-06-20###############
2008-06-190.29###0.250.25###
2008-06-180.280.290.270.29###
2008-06-170.260.260.2550.25561950
2008-06-160.260.280.260.2836556
2008-06-13############0
2008-06-120.29###0.29###66352
2008-06-110.2850.2850.2850.2850
2008-06-100.255###0.2550.285###
2008-06-06###############
2008-06-050.285###0.285######
2008-06-04############0
2008-06-03############0
2008-06-02############1150
2008-05-30############0
2008-05-29###############
2008-05-28############27050
2008-05-27############56828
2008-05-26###############
2008-05-23###############
2008-05-22############0
2008-05-21############8281
2008-05-20###############
2008-05-19###############
2008-05-16############0
2008-05-15###############
2008-05-14############0
2008-05-13###############
2008-05-12############0
2008-05-09###############
2008-05-08############0
2008-05-07###############
2008-05-06############0
2008-05-05############34742
2008-05-02############31046
2008-05-01###############
2008-04-30###############
2008-04-29############13258
2008-04-28############16742
2008-04-24############95750
2008-04-23###############
2008-04-22######0.3550.355###
2008-04-210.40.40.40.40
2008-04-18###0.4###0.4###
2008-04-17############0
2008-04-16###############
2008-04-150.40.40.40.40
2008-04-140.40.40.40.40
2008-04-110.40.40.40.40
2008-04-100.40.40.40.40
2008-04-090.40.40.40.4###
2008-04-080.40.40.40.40
2008-04-070.40.40.40.4###
2008-04-040.40.40.40.4###
2008-04-030.40.40.40.4###
2008-04-020.420.420.420.42###
2008-04-010.40.420.40.42###
2008-03-310.40.40.40.40
2008-03-280.40.40.40.40
2008-03-270.40.40.40.4###
2008-03-26############0
2008-03-25############0
2008-03-20###############
2008-03-190.450.450.450.450
2008-03-180.450.450.450.450
2008-03-170.450.450.450.450
2008-03-140.450.450.450.450
2008-03-130.450.450.450.450
2008-03-120.450.450.450.450
2008-03-110.440.450.440.45###
2008-03-100.470.470.440.44###
2008-03-070.490.490.490.49###
2008-03-060.490.50.490.5###
2008-03-050.50.50.50.50
2008-03-040.50.50.50.5###
2008-03-030.50.50.50.529085
2008-02-290.520.570.50.52173940
2008-02-280.560.560.520.52###
2008-02-270.590.590.580.59###
2008-02-26###############
2008-02-25############0
2008-02-22############0
2008-02-210.59###0.59###17427
2008-02-200.590.590.580.58###
2008-02-19###############
2008-02-18###############
2008-02-15###############
2008-02-1400000
2008-02-13###############
2008-02-12###############
2008-02-11###############
2008-02-08###############
2008-02-07###############
2008-02-06############11021
2008-02-05############160552
2008-02-04############4085
2008-02-01###############
2008-01-31###############
2008-01-30###############
2008-01-29###############
2008-01-2500000
2008-01-2400000
2008-01-23###############
2008-01-22############6978
2008-01-2100000
2008-01-18############18878
2008-01-17###############
2008-01-16###############
2008-01-15###############
2008-01-1400000
2008-01-1100000
2008-01-10############2522
2008-01-09###############
2008-01-08############41643
2008-01-0700000
2008-01-0400000
2008-01-0300000
2008-01-0200000
2007-12-310.740.74###0.73###
2007-12-280.740.740.740.74###
2007-12-270.740.740.740.74###
2007-12-2400000
2007-12-210.7550.7550.750.75###
2007-12-20###0.75###0.74###
2007-12-1900000
2007-12-180.760.760.750.75###
2007-12-170.760.760.760.7630645
2007-12-140.750.750.750.75###
2007-12-130.750.750.750.75###
2007-12-1200000
2007-12-110.770.80.770.817243
2007-12-100.760.760.760.76###
2007-12-070.750.770.750.7739929
2007-12-060.790.790.7750.775###
2007-12-0500000
2007-12-0400000
2007-12-030.790.80.790.842250
2007-11-300.770.770.770.77###
2007-11-290.770.770.770.777750
2007-11-2800000
2007-11-270.820.820.80.8###
2007-11-260.790.840.790.84###
2007-11-2300000
2007-11-220.80.80.7850.79###
2007-11-210.80.80.80.8###
2007-11-200.80.80.80.8###
2007-11-1900000
2007-11-1600000
2007-11-150.80.80.80.8###
2007-11-140.80.80.80.8###
2007-11-1300000
2007-11-1200000
2007-11-090.830.830.830.83###
2007-11-080.810.810.810.81###
2007-11-070.810.810.810.81###
2007-11-0600000
2007-11-050.850.850.810.81###
2007-11-020.830.830.830.831927
2007-11-010.810.830.80.83137382
2007-10-310.820.820.810.81###
2007-10-300.820.820.820.82###
2007-10-290.820.820.810.81###
2007-10-2600000
2007-10-250.860.860.830.83###
2007-10-240.80.890.80.87###
2007-10-2300000
2007-10-2200000
2007-10-190.80.810.80.81###
2007-10-180.750.750.750.75###
2007-10-1700000
2007-10-1600000
2007-10-150.810.81###0.81###
2007-10-120.810.810.810.81###
2007-10-1100000
2007-10-100.810.820.810.8226055
2007-10-090.820.820.820.82###
2007-10-080.80.8250.80.825###
2007-10-050.760.80.760.8###
2007-10-04###0.790.750.76###
2007-10-030.750.7550.750.75###
2007-10-020.750.750.750.75###
2007-10-010.750.750.750.75###
2007-09-280.750.750.750.75###
2007-09-2700000
2007-09-260.750.770.750.75###
2007-09-250.750.750.750.75###
2007-09-240.750.750.750.75###
2007-09-2100000
2007-09-200.730.730.730.73###
2007-09-190.780.780.730.73###
2007-09-180.750.750.730.75###
2007-09-170.780.780.780.78###
2007-09-140.780.780.780.78###
2007-09-130.750.780.750.78###
2007-09-120.750.780.750.775###
2007-09-1100000
2007-09-10###############
2007-09-070.750.750.750.75###
2007-09-060.675###0.675###1575
2007-09-05###############
2007-09-0400000
2007-09-0300000
2007-08-31###0.7#########
2007-08-3000000
2007-08-29############36620
2007-08-28###############
2007-08-27###############
2007-08-24###############
2007-08-23###############
2007-08-22###############
2007-08-2100000
2007-08-20###############
2007-08-17###0.590.560.59###
2007-08-16######0.5250.52582750
2007-08-15###############
2007-08-14###############
2007-08-13###############
2007-08-10###############
2007-08-09############61377


     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 2018-02-23 04:46:14 thru 2018-02-23 04:46:14 GMT for 0 secs.
Page length category 2 - Current - 0, 00000