|
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-Apr-25 11:11:31 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(PST) PEARLSTREET LIMITED Daily Prices...
|
TOC    Company Info for PST    Limits |
Company Details for (PST) PEARLSTREET LIMITED
Listing Code
| PST
|
Listing Name
| PEARLSTREET LIMITED
|
GICS Sector
| Energy
|
ISIN Name
| PEARLSTREET LIMITED
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000PST3 |
Maximum Price date available .. Wednesday 24th April 2024 Latest price with VOLUME for PST .. Monday 14th December 2009
PST is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.22
| ###
| ### |
MAX
| ###
| ###
| 99.8 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for PST    Bottom |
End of day Prices (full format), 150 Days for (PST) PEARLSTREET LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.0404 |
2009-Dec-17 Thu
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2009-Dec-16 Wed
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2009-Dec-15 Tue
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2009-Dec-14 Mon
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2009-Dec-11 Fri
| 0.73
| 0.73
| 0.73
| 0.73
| 1,946
| 1,420
| ###
| ###
| 0.1 |
2009-Dec-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Dec-09 Wed
| ###
| ###
| ###
| ###
| 2,782
| 0
| ###
| ###
| 0.0 |
2009-Dec-08 Tue
| 0.745
| 0.745
| 0.745
| 0.745
| 0
|
|
|
| ### |
2009-Dec-07 Mon
| 0.745
| 0.745
| 0.745
| 0.745
| 12,724
| 9,479
| 78.0
| 78.0
| ### |
2009-Dec-04 Fri
| 0.745
| 0.745
| 0.745
| 0.745
| 2,250
| 1,676
| 73.1
| 73.1
| ### |
2009-Dec-03 Thu
| 0.745
| 0.745
| 0.745
| 0.745
| 0
|
|
|
| ### |
2009-Dec-02 Wed
| 0.745
| 0.745
| 0.745
| 0.745
| 0
|
|
|
| ### |
2009-Dec-01 Tue
| 0.745
| 0.745
| 0.745
| 0.745
| 992,274
| 739,244
| ###
| ###
| ### |
2009-Nov-30 Mon
| 0.74
| 0.745
| 0.74
| 0.74
| 63,520
| ###
| ###
| ###
| 0.1 |
2009-Nov-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Nov-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2009-Nov-23 Mon
| ###
| ###
| ###
| ###
| 4,680
| 0
| ###
| ###
| 0.0 |
2009-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2009-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2009-Nov-18 Wed
| 0.73
| 0.74
| 0.73
| 0.74
| 101,686
| ###
| ###
| ###
| 0.1 |
2009-Nov-17 Tue
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 79.8
| 79.8
| 0.1 |
2009-Nov-16 Mon
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2009-Nov-13 Fri
| 0.73
| ###
| 0.73
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2009-Nov-12 Thu
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2009-Nov-11 Wed
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 68.9
| 68.9
| 0.1 |
2009-Nov-10 Tue
| 0.73
| 0.73
| 0.725
| 0.725
|
|
| ###
| ###
| ### |
2009-Nov-09 Mon
| ###
| ###
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2009-Nov-06 Fri
| 0.74
| 0.74
| ###
| ###
| 7,023
| ###
| 25.4
| 25.4
| 0.0 |
2009-Nov-05 Thu
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 77.0
| 77.0
| 0.1 |
2009-Nov-04 Wed
| ###
| ###
| 0.73
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2009-Nov-03 Tue
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2009-Nov-02 Mon
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2009-Oct-30 Fri
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2009-Oct-29 Thu
| 0.74
| 0.74
| 0.73
| 0.73
| 5,680
| 4,174
| 43.2
| 43.2
| 0.1 |
2009-Oct-28 Wed
| 0.74
| 0.74
| ###
| 0.74
| 561,356
| ###
| ###
| ###
| 0.1 |
2009-Oct-27 Tue
| 0.73
| 0.74
| 0.73
| 0.74
| 565,087
| ###
| 87.7
| 87.7
| 0.1 |
2009-Oct-26 Mon
| 0.53
| 0.55
| 0.53
| 0.545
|
|
| ###
| ###
| 0.0 |
2009-Oct-23 Fri
| 0.51
| ###
| 0.51
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-22 Thu
| ###
| 0.51
| ###
| 0.51
|
|
| 76.2
| 76.2
| ### |
2009-Oct-21 Wed
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 67.4
| 67.4
| ### |
2009-Oct-20 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2009-Oct-19 Mon
| ###
| ###
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2009-Oct-16 Fri
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| 22.8
| 22.8
| 0.0 |
2009-Oct-15 Thu
| 0.51
| 0.51
| 0.51
| 0.51
| 7,176
| 3,659
| ###
| ###
| ### |
2009-Oct-14 Wed
| 0.51
| 0.51
| 0.51
| 0.51
| 19,141
| ###
| 60.5
| 60.5
| ### |
2009-Oct-13 Tue
| 0.54
| 0.54
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2009-Oct-12 Mon
| 0.545
| 0.545
| 0.545
| 0.545
| 0
|
|
|
| 0.0 |
2009-Oct-09 Fri
| 0.53
| 0.545
| 0.525
| 0.545
|
|
| ###
| ###
| 0.0 |
2009-Oct-07 Wed
| ###
| 0.52
| 0.5
| ###
| 526,140
| ###
| 64.1
| 64.1
| 0.0 |
2009-Oct-06 Tue
| 0.51
| 0.52
| 0.5
| 0.5
| 129,884
| 66,240
| ###
| ###
| 0.0 |
2009-Oct-05 Mon
| 0.52
| 0.52
| 0.51
| 0.51
| 84,780
| ###
| 20.8
| 20.8
| ### |
2009-Oct-02 Fri
| 0.525
| 0.54
| 0.52
| 0.52
| 300,343
| 159,181
| 34.1
| 34.1
| 0.0 |
2009-Oct-01 Thu
| 0.53
| 0.545
| 0.525
| 0.53
|
|
| 70.3
| 70.3
| 0.0 |
2009-Sep-30 Wed
| 0.43
| 0.43
| 0.4
| 0.425
|
|
| 27.5
| 27.5
| ### |
2009-Sep-29 Tue
| ###
| 0.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-28 Mon
| ###
| ###
| ###
| ###
| 350
| 0
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Sep-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-22 Tue
| 0.345
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| 0.345
| 0.345
| 0.345
| 0.345
| 1,381
| 476
| 71.9
| 71.9
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2009-Sep-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Sep-11 Fri
| ###
| ###
| ###
| ###
| 9,152
| 0
| 65.9
| 65.9
| 0.0 |
2009-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-07 Mon
| 0.325
| 0.325
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2009-Sep-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-31 Mon
| 0.29
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-28 Fri
| 0.29
| 0.29
| 0.29
| 0.29
| 14,157
| ###
| ###
| ###
| ### |
2009-Aug-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2009-Aug-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Aug-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Aug-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Aug-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| 60.0
| 60.0
| 0.0 |
2009-Aug-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Aug-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Aug-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Aug-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Aug-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Aug-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Aug-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Aug-03 Mon
| 0.29
| ###
| 0.29
| ###
| 125,946
| ###
| ###
| ###
| 0.0 |
2009-Jul-31 Fri
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 65.1
| 65.1
| ### |
2009-Jul-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-27 Mon
| ###
| ###
| ###
| ###
| 36,256
| 0
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-16 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2009-Jul-15 Wed
| ###
| ###
| ###
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2009-Jul-14 Tue
| ###
| ###
| ###
| ###
| 13,054
| 0
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2009-Jul-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2009-Jun-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-12 Fri
| ###
| ###
| ###
| ###
| 128,523
| 0
| ###
| ###
| 0.0 |
2009-Jun-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2009-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2009-May-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-May-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-May-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-May-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2009-May-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-May-21 Thu
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2009-May-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|
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 2024-04-25 11:11:31 thru 2024-04-25 11:11:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|