|
News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow. |
Currently Sat 24-May-04 04:05:34 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(PST) PEARLSTREET LIMITED Daily Prices Page 4...
|
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 .. Friday 3rd May 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 |
2008-Mar-11 Tue
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| 0.47
| 0.47
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2008-Mar-07 Fri
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 76.3
| 76.3
| ### |
2008-Mar-06 Thu
| 0.49
| 0.5
| 0.49
| 0.5
|
|
| 79.8
| 79.8
| 0.0 |
2008-Mar-05 Wed
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2008-Mar-04 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 29,085
| 14,542
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| 0.52
| 0.57
| 0.5
| 0.52
| 173,940
| 93,057
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| 0.56
| 0.56
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2008-Feb-27 Wed
| 0.59
| 0.59
| 0.58
| 0.59
|
|
| 65.9
| 65.9
| 0.0 |
2008-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Feb-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Feb-21 Thu
| 0.59
| ###
| 0.59
| ###
| 17,427
| 5,140
| 80.3
| 80.3
| 0.0 |
2008-Feb-20 Wed
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2008-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2008-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
| 11,021
| 0
| ###
| ###
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
| 160,552
| 0
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
| 4,085
| 0
| 70.4
| 70.4
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2008-Jan-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-24 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| ###
| ###
| 6,978
| 0
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| ###
| ###
| 18,878
| 0
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2008-Jan-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-10 Thu
| ###
| ###
| ###
| ###
| 2,522
| 0
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
| 41,643
| 0
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-31 Mon
| 0.74
| 0.74
| ###
| 0.73
|
|
| 16.2
| 16.2
| 0.1 |
2007-Dec-28 Fri
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2007-Dec-27 Thu
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 66.2
| 66.2
| 0.1 |
2007-Dec-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-21 Fri
| 0.755
| 0.755
| 0.75
| 0.75
|
|
| 28.6
| 28.6
| ### |
2007-Dec-20 Thu
| ###
| 0.75
| ###
| 0.74
|
|
| ###
| ###
| 0.1 |
2007-Dec-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-18 Tue
| 0.76
| 0.76
| 0.75
| 0.75
|
|
| 33.9
| 33.9
| ### |
2007-Dec-17 Mon
| 0.76
| 0.76
| 0.76
| 0.76
| 30,645
| ###
| 90.1
| 90.1
| 0.1 |
2007-Dec-14 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2007-Dec-13 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2007-Dec-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-11 Tue
| 0.77
| 0.8
| 0.77
| 0.8
| 17,243
| ###
| 91.0
| 91.0
| 0.1 |
2007-Dec-10 Mon
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2007-Dec-07 Fri
| 0.75
| 0.77
| 0.75
| 0.77
| 39,929
| 30,346
| 83.9
| 83.9
| 0.1 |
2007-Dec-06 Thu
| 0.79
| 0.79
| 0.775
| 0.775
|
|
| ###
| ###
| 0.1 |
2007-Dec-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-03 Mon
| 0.79
| 0.8
| 0.79
| 0.8
| 42,250
| 33,588
| ###
| ###
| 0.1 |
2007-Nov-30 Fri
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| 60.5
| 60.5
| 0.1 |
2007-Nov-29 Thu
| 0.77
| 0.77
| 0.77
| 0.77
| 7,750
| ###
| ###
| ###
| 0.1 |
2007-Nov-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-27 Tue
| 0.82
| 0.82
| 0.8
| 0.8
|
|
| 16.9
| 16.9
| 0.1 |
2007-Nov-26 Mon
| 0.79
| 0.84
| 0.79
| 0.84
|
|
| 95.1
| 95.1
| ### |
2007-Nov-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-22 Thu
| 0.8
| 0.8
| 0.785
| 0.79
|
|
| 34.6
| 34.6
| ### |
2007-Nov-21 Wed
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 74.1
| 74.1
| 0.1 |
2007-Nov-20 Tue
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Nov-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-15 Thu
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Nov-14 Wed
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Nov-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-09 Fri
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| 66.8
| 66.8
| ### |
2007-Nov-08 Thu
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2007-Nov-07 Wed
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2007-Nov-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-05 Mon
| 0.85
| 0.85
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2007-Nov-02 Fri
| 0.83
| 0.83
| 0.83
| 0.83
| 1,927
| ###
| 61.3
| 61.3
| ### |
2007-Nov-01 Thu
| 0.81
| 0.83
| 0.8
| 0.83
| 137,382
| ###
| 79.4
| 79.4
| ### |
2007-Oct-31 Wed
| 0.82
| 0.82
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2007-Oct-30 Tue
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2007-Oct-29 Mon
| 0.82
| 0.82
| 0.81
| 0.81
|
|
| 26.8
| 26.8
| 0.1 |
2007-Oct-26 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-25 Thu
| 0.86
| 0.86
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2007-Oct-24 Wed
| 0.8
| 0.89
| 0.8
| 0.87
|
|
| ###
| ###
| 0.1 |
2007-Oct-23 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-22 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-19 Fri
| 0.8
| 0.81
| 0.8
| 0.81
|
|
| 76.8
| 76.8
| 0.1 |
2007-Oct-18 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2007-Oct-17 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-16 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-15 Mon
| 0.81
| 0.81
| ###
| 0.81
|
|
| ###
| ###
| 0.1 |
2007-Oct-12 Fri
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2007-Oct-11 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-10 Wed
| 0.81
| 0.82
| 0.81
| 0.82
| 26,055
| ###
| 76.8
| 76.8
| 0.1 |
2007-Oct-09 Tue
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2007-Oct-08 Mon
| 0.8
| 0.825
| 0.8
| 0.825
|
|
| ###
| ###
| 0.1 |
2007-Oct-05 Fri
| 0.76
| 0.8
| 0.76
| 0.8
|
|
| 91.9
| 91.9
| 0.1 |
2007-Oct-04 Thu
| ###
| 0.79
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2007-Oct-03 Wed
| 0.75
| 0.755
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2007-Oct-02 Tue
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2007-Oct-01 Mon
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2007-Sep-28 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 59.6
| 59.6
| ### |
2007-Sep-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-26 Wed
| 0.75
| 0.77
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2007-Sep-25 Tue
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 64.4
| 64.4
| ### |
2007-Sep-24 Mon
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 62.2
| 62.2
| ### |
2007-Sep-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-20 Thu
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2007-Sep-19 Wed
| 0.78
| 0.78
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2007-Sep-18 Tue
| 0.75
| 0.75
| 0.73
| 0.75
|
|
| 80.0
| 80.0
| ### |
2007-Sep-17 Mon
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2007-Sep-14 Fri
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2007-Sep-13 Thu
| 0.75
| 0.78
| 0.75
| 0.78
|
|
| 92.4
| 92.4
| 0.1 |
2007-Sep-12 Wed
| 0.75
| 0.78
| 0.75
| 0.775
|
|
| ###
| ###
| 0.1 |
2007-Sep-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2007-Sep-06 Thu
| 0.675
| ###
| 0.675
| ###
| 1,575
| ###
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Sep-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-03 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-31 Fri
| ###
| 0.7
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2007-Aug-30 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
| 36,620
| 0
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2007-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2007-Aug-21 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| ###
| 0.59
| 0.56
| 0.59
|
|
| 84.1
| 84.1
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| 0.525
| 0.525
| 82,750
| 21,721
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
| 61,377
| 0
| 21.2
| 21.2
| 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 2024-05-04 16:05:34 thru 2024-05-04 16:05:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|