Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-19 17:46:31 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

(PTD) PEPTECH LIMITED Daily Prices...

     Prev Section TOC    Company Info for PTD    Basic Next Section


Company Details for (PTD) PEPTECH LIMITED

Listing CodePTD
Listing NamePEPTECH LIMITED
GICS SectorPharmaceuticals
ISIN NamePEPTECH LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000PTD5


Maximum Price date available .. Friday 16th February 2018
Latest price with VOLUME for PTD .. Friday 9th November 2007

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

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


End of day Prices (Basic format),

last 480 Days for (PTD) PEPTECH LIMITED
DateOpenHighLowCloseVolume
2007-11-1200000
2007-11-091.221.22###1.185827523
2007-11-08#########1.22###
2007-11-07############213088
2007-11-06###1.125######261872
2007-11-05############151183
2007-11-02###1.175#########
2007-11-011.21.21.155###197429
2007-10-31###1.2###1.2###
2007-10-30###1.2######441952
2007-10-29###1.22######550629
2007-10-261.1251.1451.125###213429
2007-10-25#########1.125###
2007-10-24###1.145#########
2007-10-231.125############
2007-10-22###1.155######245988
2007-10-191.145#########159428
2007-10-181.175######1.155247779
2007-10-171.185######1.17576272
2007-10-16######1.175###141924
2007-10-151.221.241.175######
2007-10-12###1.21###1.2###
2007-10-11############1574684
2007-10-10######1.125######
2007-10-09######1.155######
2007-10-08######1.175###246759
2007-10-051.21.2#########
2007-10-04###############
2007-10-031.2451.245#########
2007-10-021.255###1.231.245###
2007-10-011.221.231.211.22###
2007-09-281.2###1.185###306387
2007-09-27###1.22######138520
2007-09-26######1.1851.185###
2007-09-251.221.231.21.23149785
2007-09-241.22###1.21######
2007-09-211.251.261.221.22202822
2007-09-20###1.271.221.26###
2007-09-191.2251.2451.21.23###
2007-09-181.231.231.21.21389578
2007-09-171.261.281.2251.22588024
2007-09-141.251.281.241.28###
2007-09-131.271.271.231.24###
2007-09-121.271.291.251.25###
2007-09-11######1.241.245223449
2007-09-101.27#########220185
2007-09-07######1.271.27###
2007-09-06######1.29###240971
2007-09-05############125486
2007-09-04###1.345#########
2007-09-03###############
2007-08-311.275###1.26###350252
2007-08-301.241.2751.241.275895675
2007-08-291.241.241.211.22###
2007-08-281.271.281.25###303454
2007-08-271.251.271.25######
2007-08-241.251.251.231.25###
2007-08-231.2251.271.221.27###
2007-08-22######1.185###211250
2007-08-211.21.2#########
2007-08-201.21.22###1.2###
2007-08-171.2###1.1551.155###
2007-08-161.281.28###1.2###
2007-08-15############854153
2007-08-14######1.3251.325330123
2007-08-13############85077
2007-08-10###############
2007-08-091.411.43######619146
2007-08-08###1.375###1.375186872
2007-08-07############1115552
2007-08-06###############
2007-08-031.411.41###1.385###
2007-08-021.441.44###1.4171157
2007-08-011.425###1.41.4252549
2007-07-311.441.471.4251.425194645
2007-07-30#########1.45###
2007-07-271.481.4851.461.48329389
2007-07-261.531.53###1.52270927
2007-07-251.51.5251.491.525###
2007-07-24###1.541.485######
2007-07-231.521.521.481.5###
2007-07-201.511.52###1.51###
2007-07-191.521.521.5###708245
2007-07-181.51.521.471.52717148
2007-07-171.521.521.481.48###
2007-07-161.471.52###1.52872540
2007-07-131.451.461.431.46###
2007-07-121.441.451.4251.45262588
2007-07-111.421.45###1.44###
2007-07-101.421.451.411.45510025
2007-07-091.41.421.385######
2007-07-061.431.43###1.4###
2007-07-051.431.43###1.42296678
2007-07-041.4451.455#########
2007-07-031.4751.491.4451.45###
2007-07-021.451.491.451.48313488
2007-06-291.41.445###1.44###
2007-06-28#########1.41427028
2007-06-27###1.42######713688
2007-06-261.4451.451.3851.385701147
2007-06-251.45###1.4451.45738551
2007-06-221.441.451.431.44###
2007-06-21###1.471.43###712956
2007-06-201.491.49###1.47###
2007-06-191.4851.5###1.48###
2007-06-181.511.511.491.49733346
2007-06-151.51.511.4851.51549621
2007-06-141.511.51#########
2007-06-131.511.51######341073
2007-06-121.511.521.51.51###
2007-06-081.521.521.51.52###
2007-06-071.541.5451.531.53153249
2007-06-061.54###1.541.55232880
2007-06-05#########1.54###
2007-06-041.551.571.551.555###
2007-06-011.541.555###1.545###
2007-05-311.53###1.5251.525###
2007-05-301.521.525###1.51###
2007-05-291.4851.541.4851.5###
2007-05-281.52###1.4451.48###
2007-05-25###1.571.51######
2007-05-24######1.571.58###
2007-05-23######1.581.58418021
2007-05-22######1.5851.59###
2007-05-21###############
2007-05-18###############
2007-05-17#########1.685###
2007-05-161.57###1.57######
2007-05-15######1.551.58###
2007-05-14######1.6551.655862689
2007-05-111.711.725###1.7725978
2007-05-101.71.731.71.71###
2007-05-091.741.75#########
2007-05-081.7751.781.741.76###
2007-05-071.871.881.811.81###
2007-05-04###1.925#########
2007-05-03######1.89######
2007-05-02######1.871.88455440
2007-05-011.871.8751.851.86###
2007-04-301.831.891.831.875723559
2007-04-271.9251.9251.751.831095045
2007-04-26###############
2007-04-24###############
2007-04-23######1.925###461645
2007-04-201.925#########314420
2007-04-19############419040
2007-04-181.925######1.925505283
2007-04-17############634546
2007-04-16######1.891.925###
2007-04-131.88###1.881.885###
2007-04-121.89###1.8751.88329644
2007-04-111.881.891.871.89###
2007-04-10######1.881.88###
2007-04-05######1.88######
2007-04-041.8751.891.871.875278920
2007-04-031.8751.8851.871.87###
2007-04-021.881.891.871.87###
2007-03-301.881.881.8751.875###
2007-03-291.885###1.871.875273378
2007-03-28######1.891.89252779
2007-03-27############596973
2007-03-261.861.8751.851.87###
2007-03-231.891.891.8551.87###
2007-03-22######1.881.885246775
2007-03-21######1.87###650951
2007-03-20######1.881.892005627
2007-03-19###############
2007-03-16###############
2007-03-151.9551.9551.84###6668258
2007-03-141.71.925###1.9254140575
2007-03-131.71.78###1.78###
2007-03-12############113257
2007-03-09###############
2007-03-08###############
2007-03-07############760721
2007-03-06############306773
2007-03-051.645#########1730147
2007-03-02###1.675#########
2007-03-011.6551.7###1.675###
2007-02-28############1864925
2007-02-271.751.761.731.73356424
2007-02-261.731.761.731.755###
2007-02-231.76###1.731.73###
2007-02-221.7751.7751.741.745###
2007-02-211.881.881.721.775###
2007-02-201.86###1.861.885###
2007-02-191.791.871.781.855###
2007-02-161.8451.8451.721.8774180
2007-02-151.871.871.8451.845371983
2007-02-141.88###1.871.875###
2007-02-131.861.891.861.89519221
2007-02-121.85###1.821.8751349982
2007-02-091.851.881.811.85###
2007-02-08###1.76###1.76###
2007-02-071.5451.55###1.525487871
2007-02-061.551.561.541.545374348
2007-02-051.5451.561.541.545###
2007-02-021.551.5551.541.545341823
2007-02-011.5551.5551.541.55###
2007-01-311.581.581.55######
2007-01-301.581.591.571.57195650
2007-01-291.58###1.561.56###
2007-01-251.5751.5751.551.56###
2007-01-24#########1.56555521
2007-01-231.561.56###1.54###
2007-01-22######1.5451.55###
2007-01-191.591.591.5751.58###
2007-01-18######1.581.585353055
2007-01-17######1.5751.58676681
2007-01-16###############
2007-01-151.581.591.581.58171086
2007-01-12######1.5751.575###
2007-01-11###############
2007-01-10######1.5851.59440483
2007-01-09###############
2007-01-08######1.59######
2007-01-051.571.58###1.57275544
2007-01-04#########1.58589279
2007-01-03######1.571.58###
2007-01-02######1.581.58102580
2006-12-29######1.58######
2006-12-28######1.585######
2006-12-271.55###1.55###302146
2006-12-221.541.581.541.545232056
2006-12-21###1.5751.541.54###
2006-12-201.571.5851.5551.57825354
2006-12-191.5751.5751.5551.57###
2006-12-18######1.561.56614080
2006-12-151.59###1.561.56###
2006-12-14######1.561.561646881
2006-12-13#########1.591505842
2006-12-12######1.551.55###
2006-12-111.71.85######11311547
2006-12-0800000
2006-12-071.27###1.27###343450
2006-12-061.28###1.281.28###
2006-12-05######1.271.275###
2006-12-04############383944
2006-12-01###1.325#########
2006-11-30###############
2006-11-29###1.325######543850
2006-11-28############657248
2006-11-271.28###1.281.29623084
2006-11-241.2851.2851.2751.28188686
2006-11-231.251.291.251.285###
2006-11-221.2551.261.231.23###
2006-11-211.2451.271.2451.25###
2006-11-201.2451.2451.2251.225###
2006-11-171.241.2451.221.23277846
2006-11-161.2451.2451.231.23190057
2006-11-151.241.25#########
2006-11-141.241.251.2251.23341621
2006-11-131.251.25###1.225###
2006-11-101.251.25###1.25###
2006-11-091.26######1.25###
2006-11-081.271.2751.26###183222
2006-11-071.2751.2751.261.27###
2006-11-06######1.271.275###
2006-11-031.285###1.26###415372
2006-11-021.271.271.2551.255###
2006-11-011.2751.28###1.27###
2006-10-311.2851.291.2751.28###
2006-10-30######1.2751.275460826
2006-10-27######1.291.29139579
2006-10-26###############
2006-10-25######1.28###248787
2006-10-24############259028
2006-10-23######1.325###121040
2006-10-20###############
2006-10-19###############
2006-10-18######1.3451.345###
2006-10-171.3851.385#########
2006-10-161.3451.41.3451.385###
2006-10-13###1.345###1.345118228
2006-10-12###1.355#########
2006-10-11###1.345#########
2006-10-101.3751.385######280127
2006-10-09###############
2006-10-06###1.375#########
2006-10-051.325############
2006-10-04############128456
2006-10-03############36370
2006-10-02###############
2006-09-29############146873
2006-09-28############136755
2006-09-271.285###1.285###466279
2006-09-261.26###1.261.285###
2006-09-251.26###1.255###151845
2006-09-221.2551.261.251.26103684
2006-09-211.26###1.2551.255###
2006-09-201.251.261.2451.255356724
2006-09-191.271.291.251.25###
2006-09-181.271.281.241.28###
2006-09-151.251.271.2251.27224385
2006-09-141.2451.261.2451.26509228
2006-09-131.231.251.231.23234053
2006-09-121.251.251.221.22###
2006-09-111.2551.261.251.25129852
2006-09-081.251.271.251.2777978
2006-09-071.25###1.251.25###
2006-09-061.261.271.251.25216982
2006-09-051.271.2751.2551.255239643
2006-09-041.291.291.2451.28341424
2006-09-011.2451.291.2451.285568258
2006-08-31###1.241.221.24284248
2006-08-301.22###1.211.23###
2006-08-291.231.231.21###142023
2006-08-281.231.23###1.225###
2006-08-251.221.241.211.21###
2006-08-241.231.241.221.22###
2006-08-231.2251.2551.2251.23213374
2006-08-22######1.221.225229849
2006-08-211.251.25###1.2598452
2006-08-181.231.261.231.26297251
2006-08-171.231.231.2251.22572180
2006-08-161.241.251.231.2561873
2006-08-151.241.251.221.24###
2006-08-141.251.261.241.2690440
2006-08-111.25######1.25###
2006-08-101.231.261.231.26###
2006-08-09###1.251.231.24###
2006-08-081.2251.241.2251.24103324
2006-08-071.251.251.2251.225###
2006-08-041.2451.245###1.24###
2006-08-031.251.251.241.24###
2006-08-021.2451.251.241.245###
2006-08-011.2551.261.241.24###
2006-07-311.251.261.251.255###
2006-07-281.2551.261.2451.245###
2006-07-271.251.261.2451.26###
2006-07-261.26###1.2451.24579476
2006-07-251.261.2751.251.275198443
2006-07-241.271.271.2551.25597940
2006-07-211.2551.2751.251.27175582
2006-07-201.271.2751.2551.255###
2006-07-191.261.2751.261.26###
2006-07-181.2551.2751.2551.26344354
2006-07-171.26###1.251.25###
2006-07-141.291.291.26######
2006-07-13######1.291.29666022
2006-07-121.26###1.25###1578179
2006-07-111.24######1.26###
2006-07-101.251.251.22###361451
2006-07-071.231.2551.231.255###
2006-07-06###1.251.2251.245275958
2006-07-051.2551.2551.231.23###
2006-07-041.25###1.251.255171683
2006-07-031.231.251.231.25###
2006-06-301.241.25###1.225###
2006-06-27###1.271.245###416984
2006-06-261.2751.2751.2551.255###
2006-06-23#########1.29###
2006-06-221.28###1.27######
2006-06-211.2851.291.281.29###
2006-06-20#########1.27###
2006-06-191.271.271.2551.255###
2006-06-161.281.2851.261.27410158
2006-06-151.2551.271.2451.27370378
2006-06-141.241.261.241.25###
2006-06-13###1.281.241.24412651
2006-06-091.281.291.26###172652
2006-06-081.291.29###1.28308540
2006-06-071.281.2851.271.27175785
2006-06-061.29###1.281.28###
2006-06-05############381154
2006-06-02###1.325#########
2006-06-01###############
2006-05-31######1.29######
2006-05-30######1.29###218845
2006-05-291.28###1.271.29262280
2006-05-261.291.291.2451.245417228
2006-05-251.261.291.241.29###
2006-05-241.27###1.251.255###
2006-05-23#########1.255749840
2006-05-221.3751.375#########
2006-05-191.3551.375###1.375236049
2006-05-181.3851.385###1.355324322
2006-05-17###1.4#########
2006-05-16######1.3551.375###
2006-05-15############429126
2006-05-12###1.3851.355###296877
2006-05-11############788649
2006-05-10############76242
2006-05-09############193247
2006-05-08############83548
2006-05-05############152676
2006-05-04######1.3551.355###
2006-05-03############307988
2006-05-02###############
2006-05-011.3751.375#########
2006-04-28#########1.375478547
2006-04-27###############
2006-04-26###1.41.385###170688
2006-04-241.41.41#########
2006-04-211.41.42#########
2006-04-201.41.42#########
2006-04-191.421.425######363659
2006-04-18#########1.42538924
2006-04-131.431.431.421.43125179
2006-04-11######1.3851.42###
2006-04-10######1.3551.375###
2006-04-07############493325
2006-04-06############330042
2006-04-051.355############
2006-04-04###############
2006-04-03###############
2006-03-31###############
2006-03-301.41.41.3551.355###
2006-03-291.421.43###1.4###
2006-03-28###1.441.411.42382784
2006-03-271.4451.451.421.42###
2006-03-241.4551.455###1.445295172
2006-03-231.481.481.4551.46###
2006-03-221.521.521.4751.485528851
2006-03-211.48###1.46###1040242
2006-03-201.471.4851.451.485###
2006-03-17###1.46###1.46###
2006-03-16###1.41.3251.4895425
2006-03-151.3451.3551.3251.325401770
2006-03-14###############
2006-03-13###1.3551.325###460083
2006-03-10###1.375#########
2006-03-091.3751.385###1.385515947
2006-03-081.41.4######357880
2006-03-071.41.4###1.4###
2006-03-061.385###1.3851.4###
2006-03-03###############
2006-03-02###1.41######208288
2006-03-01############1007685
2006-02-28###1.41######416725
2006-02-271.41.41###1.41###
2006-02-241.421.42###1.4###
2006-02-231.41.421.3851.42336877
2006-02-22###1.4#########
2006-02-211.431.43######767543
2006-02-201.411.4251.41.425326071
2006-02-171.421.42###1.4252586
2006-02-161.4251.431.41.43###
2006-02-151.42###1.42######
2006-02-141.41.41###1.41252959
2006-02-13###1.41.3751.4360074
2006-02-10###1.4#########
2006-02-09#########1.385###
2006-02-081.411.41###1.375539223
2006-02-071.431.43###1.41556759
2006-02-061.4251.4551.421.43###
2006-02-031.431.4451.4251.425###
2006-02-021.4751.481.4251.425543643
2006-02-011.461.4751.4551.47578782
2006-01-311.431.461.431.45###
2006-01-301.43###1.4251.425181775
2006-01-271.431.451.421.425113621
2006-01-251.44###1.431.43###
2006-01-241.421.45###1.425###
2006-01-23###1.41###1.4###
2006-01-201.411.42#########
2006-01-191.4451.45#########
2006-01-181.471.471.431.445413826
2006-01-17###1.4851.4551.48163755
2006-01-161.481.481.461.46###
2006-01-131.481.4851.461.48###
2006-01-121.441.491.431.49484826
2006-01-11###1.455#########
2006-01-101.471.4751.451.45###
2006-01-091.431.4851.431.47###
2006-01-061.431.441.421.43135647
2006-01-051.431.445###1.42195171
2006-01-04###1.4451.3851.445###
2006-01-031.375######1.385###
2005-12-301.3751.385#########
2005-12-29###1.385######108949
2005-12-28###1.385###1.38580821
2005-12-271.41.4###1.375###
2005-12-231.41.4###1.375###
2005-12-22###############
2005-12-21###############
2005-12-20#########1.345###
2005-12-19###############
2005-12-161.3851.385######334373
2005-12-151.4251.425#########
2005-12-141.41.41###1.4###
2005-12-131.421.425######441041
2005-12-12###1.43###1.42###
2005-12-09############529224
2005-12-081.3851.385#########
2005-12-071.41.41#########
2005-12-06###############
2005-12-051.2751.291.2751.275###
2005-12-02######1.2751.285271324
2005-12-01######1.281.28229676
2005-11-301.28###1.2751.28###
2005-11-29######1.2751.28330675
2005-11-28###############
2005-11-25###1.3251.26######
2005-11-241.3251.345######434449
2005-11-23############331656
2005-11-22############302144
2005-11-21######1.355###251845
2005-11-18############402385
2005-11-17############283057
2005-11-161.421.42######635858
2005-11-151.421.431.41.42###
2005-11-14###1.451.4###422425
2005-11-111.431.46###1.41298025
2005-11-10###1.43#########
2005-11-09###############
2005-11-08###############
2005-11-071.26###1.261.29###
2005-11-041.271.271.24###164541
2005-11-031.24###1.23######
2005-11-021.231.241.2251.24317325
2005-11-011.241.2451.221.24233181
2005-10-311.261.271.231.25357740
2005-10-281.261.261.221.25###
2005-10-271.29###1.261.26969242
2005-10-261.291.291.2551.255###
2005-10-251.271.29###1.29###
2005-10-241.261.271.251.255199870
2005-10-211.2851.2851.2451.26440543
2005-10-20######1.281.285474852
2005-10-19###1.3251.271.27378653
2005-10-18#########1.325###
2005-10-171.27###1.27######
2005-10-141.2751.281.251.27445886
2005-10-131.271.285###1.27370249
2005-10-12######1.271.27507686
2005-10-11###1.325######947254
2005-10-10###1.325#########
2005-10-07############694057
2005-10-06######1.3251.325###
2005-10-05############390875
2005-10-04###1.4######405886
2005-10-03###1.375###1.375165245
2005-09-30#########1.375656056
2005-09-29###1.4#########
2005-09-28###1.4#########
2005-09-27############351287
2005-09-26###1.41######584846
2005-09-23###############
2005-09-22######1.345###320776
2005-09-211.3751.3751.355######
2005-09-20############553870
2005-09-19###1.385######216254
2005-09-161.385#########174054
2005-09-15############537256
2005-09-14######1.375###169186
2005-09-131.41#########234583
2005-09-121.385###1.3851.41206051
2005-09-091.411.41######317779
2005-09-081.41###1.411.41###
2005-09-071.375############
2005-09-06############190372
2005-09-05############480543
2005-09-021.3451.4#########
2005-09-01###1.375#########
2005-08-31############187154
2005-08-30###############
2005-08-29######1.345######
2005-08-261.41.41###1.4241252
2005-08-251.441.445#########
2005-08-241.481.49###1.455###
2005-08-231.43###1.43######
2005-08-221.421.42###1.41###
2005-08-19###1.42###1.42766228
2005-08-181.461.461.411.41575740
2005-08-171.46###1.4251.45###
2005-08-161.4451.481.441.46###
2005-08-151.4551.4551.441.44###
2005-08-121.48###1.4551.46641824
2005-08-111.4751.4851.4751.48###
2005-08-101.491.51.471.47###
2005-08-091.51.511.491.49###
2005-08-081.481.521.48###271657
2005-08-05######1.471.491126520
2005-08-04#########1.52###
2005-08-031.551.56###1.541106623
2005-08-021.5751.5851.541.54###
2005-08-011.5851.5851.571.575521059
2005-07-291.6251.6251.585###512023
2005-07-28###1.6251.56###1188921
2005-07-27############1682150
2005-07-261.53###1.525###1612171
2005-07-251.531.541.521.53###
2005-07-221.53###1.521.53731478
2005-07-211.511.541.511.53###
2005-07-201.51.531.49###946948
2005-07-191.49###1.471.47###
2005-07-18###1.521.49######
2005-07-151.5451.545######890258
2005-07-141.551.551.531.53###
2005-07-131.541.555###1.55625971
2005-07-121.51.531.481.53###
2005-07-111.5###1.481.49512844
2005-07-08###1.521.461.47###
2005-07-071.571.581.51.51259654
2005-07-06######1.571.57281148
2005-07-051.57###1.57######
2005-07-04######1.571.57###
2005-07-011.54###1.53######
2005-06-301.561.571.5251.5251117428


     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 2018-02-19 17:46:31 thru 2018-02-19 17:46:31 GMT for 0 secs.
Page length category 2 - Current - 0, 00000