|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Tue 24-Apr-30 06:13:34 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(TPX) TASMANIAN PERPETUAL TRUSTEES LIMITED Daily Prices Page 2...
|
TOC    Company Info for TPX    Limits |
Company Details for (TPX) TASMANIAN PERPETUAL TRUSTEES LIMITED
Listing Code
| TPX
|
Listing Name
| TASMANIAN PERPETUAL TRUSTEES LIMITED
|
GICS Sector
| Diversified Financials
|
ISIN Name
| TASMANIAN PERPETUAL
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000TPX3 |
Maximum Price date available .. Monday 29th April 2024 Latest price with VOLUME for TPX .. Monday 7th September 2009
TPX 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
| 2.57
| 2
| ### |
MAX
| 21.8
| 2,179,542
| 98.5 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for TPX    Bottom |
End of day Prices (full format), 150 Days for (TPX) TASMANIAN PERPETUAL TRUSTEES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.2884 |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
| 3,428
| 0
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-19 Thu
| 3
| 3
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2009-Feb-18 Wed
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2009-Feb-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-13 Fri
| ###
| ###
| ###
| ###
| 3,650
| 0
| 63.1
| 63.1
| 0.0 |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2009-Feb-09 Mon
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2009-Feb-06 Fri
| ###
| ###
| 3
| 3
| 13,383
| 20,074
| 11.9
| 11.9
| 0.2 |
2009-Feb-05 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2009-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| ###
| ###
| ###
| ###
| 1,650
| 0
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2009-Jan-29 Thu
| 3
| ###
| 3
| ###
| 3,750
| 5,625
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| 3
| 3
| 3
| 3
|
|
| 70.9
| 70.9
| 0.2 |
2009-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2009-Jan-21 Wed
| 3
| 3
| 2.7
| 2.7
|
|
| 3.2
| 3.2
| 0.2 |
2009-Jan-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2009-Jan-12 Mon
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2009-Jan-09 Fri
| 3
| 3
| 3
| 3
| 13,250
| 39,750
| ###
| ###
| 0.2 |
2009-Jan-08 Thu
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2009-Jan-07 Wed
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2009-Jan-06 Tue
| 3
| 3
| 3
| 3
|
|
| 64.9
| 64.9
| 0.2 |
2009-Jan-05 Mon
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2009-Jan-02 Fri
| 3
| 3
| 3
| 3
|
|
| 63.4
| 63.4
| 0.2 |
2008-Dec-31 Wed
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2008-Dec-30 Tue
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2008-Dec-29 Mon
| 3
| 3
| 3
| 3
|
|
| 67.6
| 67.6
| 0.2 |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2008-Dec-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2008-Dec-15 Mon
| 3
| 3
| 3
| 3
|
|
| 68.2
| 68.2
| 0.2 |
2008-Dec-12 Fri
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2008-Dec-11 Thu
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2008-Dec-10 Wed
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2008-Dec-09 Tue
| ###
| ###
| 3
| 3
| 4,650
| 6,975
| 35.8
| 35.8
| 0.2 |
2008-Dec-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2008-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2008-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2008-Nov-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
| 19,389
| 0
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| ###
| ###
| 28,187
| 0
| 31.4
| 31.4
| 0.0 |
2008-Nov-20 Thu
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2008-Nov-19 Wed
| 3.4
| 3.4
| 3.25
| 3.25
|
|
| 26.7
| 26.7
| 0.2 |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-13 Thu
| ###
| 3.49
| 3.25
| 3.25
|
|
| 40.2
| 40.2
| 0.2 |
2008-Nov-12 Wed
| 3.49
| 3.49
| 3.49
| 3.49
| 0
|
|
|
| ### |
2008-Nov-11 Tue
| 3.49
| 3.49
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2008-Nov-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2008-Nov-05 Wed
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2008-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2008-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| 58.8
| 58.8
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2008-Oct-29 Wed
| ###
| ###
| 3.5
| ###
| 11,480
| ###
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| ###
| ###
| 3.51
| 3.51
| 11,370
| 19,954
| 33.7
| 33.7
| ### |
2008-Oct-27 Mon
| 3.75
| 3.75
| 3.75
| 3.75
| 0
|
|
|
| 0.3 |
2008-Oct-24 Fri
| 3.75
| 3.75
| 3.75
| 3.75
| 1,450
| ###
| ###
| ###
| 0.3 |
2008-Oct-23 Thu
| 3.88
| 3.88
| 3.88
| 3.88
| 0
|
|
|
| 0.3 |
2008-Oct-22 Wed
| 3.88
| 3.88
| 3.88
| 3.88
| 0
|
|
|
| 0.3 |
2008-Oct-21 Tue
| 3.8
| ###
| 3.73
| 3.88
|
|
| ###
| ###
| 0.3 |
2008-Oct-20 Mon
| ###
| ###
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2008-Oct-17 Fri
| 4
| 4
| 4
| 4
| 10,841
| ###
| ###
| ###
| 0.3 |
2008-Oct-16 Thu
| 4
| 4
| 4
| 4
|
|
| 82.6
| 82.6
| 0.3 |
2008-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| 4
| 4
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2008-Oct-13 Mon
| ###
| ###
| 3.75
| 3.75
| 3,750
| ###
| ###
| ###
| 0.3 |
2008-Oct-10 Fri
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2008-Oct-09 Thu
| 3.73
| 3.73
| 3.73
| 3.73
| 2,149
| ###
| ###
| ###
| ### |
2008-Oct-08 Wed
| 4.2
| 4.2
| 3.75
| 3.75
|
|
| 8.4
| 8.4
| 0.3 |
2008-Oct-07 Tue
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 63.0
| 63.0
| ### |
2008-Oct-06 Mon
| 4.25
| 4.25
| 4.25
| 4.25
| 0
|
|
|
| ### |
2008-Oct-03 Fri
| 4.25
| 4.25
| 4.25
| 4.25
| 0
|
|
|
| ### |
2008-Oct-02 Thu
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 78.4
| 78.4
| ### |
2008-Oct-01 Wed
| 4.2
| 4.29
| 4.2
| 4.29
|
|
| ###
| ###
| ### |
2008-Sep-30 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2008-Sep-29 Mon
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2008-Sep-26 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 8,729
| ###
| ###
| ###
| ### |
2008-Sep-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| 4.54
| 4.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-18 Thu
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2008-Sep-17 Wed
| 4.22
| 4.22
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2008-Sep-16 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2008-Sep-15 Mon
| 4.2
| 4.2
| 4.2
| 4.2
| 1,051
| ###
| 81.6
| 81.6
| ### |
2008-Sep-12 Fri
| 4.55
| 4.55
| 4.5
| 4.5
|
|
| 26.7
| 26.7
| ### |
2008-Sep-11 Thu
| ###
| ###
| 4.55
| 4.55
|
|
| 40.8
| 40.8
| 0.3 |
2008-Sep-10 Wed
| ###
| ###
| 4.5
| 4.5
| 2,857
| 6,428
| 23.2
| 23.2
| ### |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2008-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2008-Sep-02 Tue
| 4.55
| 4.55
| 4.55
| 4.55
| 0
|
|
|
| 0.3 |
2008-Sep-01 Mon
| 4.55
| 4.55
| 4.55
| 4.55
| 0
|
|
|
| 0.3 |
2008-Aug-29 Fri
| ###
| 4.55
| ###
| 4.55
|
|
| 88.8
| 88.8
| 0.3 |
2008-Aug-28 Thu
| ###
| 4.5
| ###
| 4.5
| 15,750
| ###
| 89.6
| 89.6
| ### |
2008-Aug-27 Wed
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 71.1
| 71.1
| 0.3 |
2008-Aug-26 Tue
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2008-Aug-25 Mon
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2008-Aug-22 Fri
| ###
| ###
| 4
| 4
| 2,642
| 5,284
| ###
| ###
| 0.3 |
2008-Aug-21 Thu
| 4.29
| ###
| 4.29
| ###
| 2,250
| 4,826
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2008-Aug-19 Tue
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2008-Aug-18 Mon
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2008-Aug-15 Fri
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2008-Aug-14 Thu
| 4.4
| 4.4
| 4.4
| 4.4
| 5,224
| 22,985
| ###
| ###
| 0.3 |
2008-Aug-13 Wed
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2008-Aug-12 Tue
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2008-Aug-11 Mon
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2008-Aug-08 Fri
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2008-Aug-07 Thu
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2008-Aug-06 Wed
| 4.25
| 4.25
| 4.25
| 4.25
| 0
|
|
|
| ### |
2008-Aug-05 Tue
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2008-Aug-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Aug-01 Fri
| 4.25
| 4.25
| 4.25
| 4.25
| 880
| 3,740
| 74.2
| 74.2
| ### |
2008-Jul-31 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-30 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-29 Tue
| 4.25
| 4.25
| 4.25
| 4.25
| 4,725
| 20,081
| 76.2
| 76.2
| ### |
2008-Jul-28 Mon
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 78.9
| 78.9
| ### |
2008-Jul-25 Fri
| 4.54
| 4.54
| 4.54
| 4.54
|
|
| 76.0
| 76.0
| 0.3 |
2008-Jul-24 Thu
| 4.54
| 4.54
| 4.54
| 4.54
|
|
| ###
| ###
| 0.3 |
|
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 2024-04-30 06:13:34 thru 2024-04-30 06:13:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|