Stock Trading: www.OzSuper.com Logo 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 Tue 25-Aug-12 03:42:49 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(TPX) TASMANIAN PERPETUAL TRUSTEES LIMITED Daily Prices...

     Prev Section TOC    Company Info for TPX    Limits Next Section


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 11th August 2025
Latest price with VOLUME for TPX .. Monday 7th September 2009

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 2.57 2 ###
MAX 21.8 2,179,542 98.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for TPX    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>


End of day Prices (full format),

150 Days for (TPX) TASMANIAN PERPETUAL TRUSTEES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.2884
2009-Sep-25 Fri ### ### ### ### 0 0.0
2009-Sep-24 Thu ### ### ### ### 0 0.0
2009-Sep-23 Wed ### ### ### ### 0 0.0
2009-Sep-22 Tue ### ### ### ### 0 0.0
2009-Sep-21 Mon ### ### ### ### 0 0.0
2009-Sep-18 Fri ### ### ### ### 0 0.0
2009-Sep-17 Thu ### ### ### ### 0 0.0
2009-Sep-16 Wed ### ### ### ### 0 0.0
2009-Sep-15 Tue ### ### ### ### 0 0.0
2009-Sep-14 Mon ### ### ### ### 0 0.0
2009-Sep-11 Fri ### ### ### ### 0 0.0
2009-Sep-10 Thu ### ### ### ### 0 0.0
2009-Sep-09 Wed ### ### ### ### 0 0.0
2009-Sep-08 Tue 0 0 0 0 0 0.0
2009-Sep-07 Mon ### ### ### ### ### ### 0.0
2009-Sep-04 Fri ### ### ### ### 68.7 68.7 0.0
2009-Sep-03 Thu ### ### ### ### 62.0 62.0 0.0
2009-Sep-02 Wed 2.85 2.85 2.8 2.85 43,750 ### ### ### ###
2009-Sep-01 Tue 2.87 2.87 2.85 2.87 24,320 69,555 ### ### ###
2009-Aug-31 Mon ### ### 2.8 2.8 ### ### 0.2
2009-Aug-28 Fri ### ### ### ### ### ### 0.0
2009-Aug-27 Thu 2.85 2.85 2.85 2.85 70.1 70.1 ###
2009-Aug-26 Wed 2.84 2.84 2.84 2.84 11,488 32,625 61.8 61.8 0.2
2009-Aug-25 Tue 2.8 2.8 2.8 2.8 ### ### 0.2
2009-Aug-24 Mon ### ### 2.85 2.85 16,151 ### 14.3 14.3 ###
2009-Aug-21 Fri ### ### 2.85 2.85 ### ### ###
2009-Aug-20 Thu 2.8 ### 2.8 ### ### ### 0.0
2009-Aug-19 Wed 2.8 2.8 2.8 2.8 ### ### 0.2
2009-Aug-18 Tue 2.83 2.85 2.8 2.85 ### ### ###
2009-Aug-17 Mon 2.8 2.8 2.8 2.8 ### ### 0.2
2009-Aug-14 Fri 2.82 2.83 2.79 2.82 ### ### ###
2009-Aug-13 Thu 2.84 2.84 2.82 2.82 ### ### ###
2009-Aug-12 Wed 2.8 2.85 2.8 2.84 76.1 76.1 0.2
2009-Aug-11 Tue 2.78 2.8 2.78 2.8 70.0 70.0 0.2
2009-Aug-10 Mon 2.8 2.8 2.8 2.8 38,859 ### ### ### 0.2
2009-Aug-07 Fri 2.8 2.8 2.8 2.8 0 0.2
2009-Aug-06 Thu 2.75 2.8 2.75 2.8 ### ### 0.2
2009-Aug-05 Wed 2.78 2.78 2.7 2.75 38.5 38.5 ###
2009-Aug-04 Tue 2.8 2.8 2.78 2.78 3,375 ### ### ### 0.2
2009-Aug-03 Mon 2.8 2.8 2.8 2.8 66.6 66.6 0.2
2009-Jul-31 Fri 2.8 2.8 2.8 2.8 65.1 65.1 0.2
2009-Jul-30 Thu 2.85 2.85 2.85 2.85 ### ### ###
2009-Jul-29 Wed 2.75 2.89 2.75 2.76 6,023 16,984 ### ### 0.2
2009-Jul-28 Tue 2.8 2.8 2.75 2.75 14,356 ### 26.4 26.4 ###
2009-Jul-27 Mon 2.8 2.8 2.75 2.75 22.9 22.9 ###
2009-Jul-24 Fri 2.8 2.8 2.75 2.8 70.6 70.6 0.2
2009-Jul-23 Thu ### ### ### 2.71 3.7 3.7 ###
2009-Jul-22 Wed ### ### ### ### ### ### 0.0
2009-Jul-21 Tue 3 3 3 3 71.6 71.6 0.2
2009-Jul-20 Mon 3 3 3 3 2,950 8,850 ### ### 0.2
2009-Jul-17 Fri 3 3 3 3 7,349 22,047 75.8 75.8 0.2
2009-Jul-16 Thu ### 3 ### 3 8,488 ### 72.4 72.4 0.2
2009-Jul-15 Wed ### ### ### ### 650 0 62.4 62.4 0.0
2009-Jul-14 Tue ### ### ### ### 11.2 11.2 0.0
2009-Jul-13 Mon ### ### ### ### 81.4 81.4 0.0
2009-Jul-10 Fri 2.75 2.75 2.75 2.75 0 ###
2009-Jul-09 Thu 2.75 2.75 2.75 2.75 0 ###
2009-Jul-08 Wed 2.75 2.75 2.75 2.75 ### ### ###
2009-Jul-07 Tue ### 2.75 ### 2.75 ### ### ###
2009-Jul-06 Mon 2.7 2.7 2.7 2.7 850 ### ### ### 0.2
2009-Jul-03 Fri 2.7 2.7 2.7 2.7 0 0.2
2009-Jul-02 Thu 2.7 2.7 2.7 2.7 0 0.2
2009-Jul-01 Wed 2.7 2.7 2.7 2.7 0 0.2
2009-Jun-30 Tue 2.7 2.75 2.7 2.7 9,682 26,383 70.2 70.2 0.2
2009-Jun-29 Mon 2.75 2.75 2.75 2.75 0 ###
2009-Jun-26 Fri ### 2.75 ### 2.75 87.4 87.4 ###
2009-Jun-25 Thu 2.7 2.7 2.7 2.7 0 0.2
2009-Jun-24 Wed 2.7 2.7 2.7 2.7 0 0.2
2009-Jun-23 Tue 2.7 2.7 2.7 2.7 0 0.2
2009-Jun-22 Mon 2.7 2.7 2.57 2.7 ### ### 0.2
2009-Jun-19 Fri ### ### ### ### 0 0.0
2009-Jun-18 Thu ### ### ### ### 841 0 75.4 75.4 0.0
2009-Jun-17 Wed 2.7 2.7 2.7 2.7 76.4 76.4 0.2
2009-Jun-16 Tue ### 2.7 ### 2.7 77.6 77.6 0.2
2009-Jun-15 Mon ### 2.7 ### 2.7 ### ### 0.2
2009-Jun-12 Fri 2.7 2.7 ### ### 7,742 10,451 15.6 15.6 0.0
2009-Jun-11 Thu 2.75 2.75 2.75 2.75 541 1,487 ### ### ###
2009-Jun-10 Wed 2.75 2.75 2.75 2.75 0 ###
2009-Jun-09 Tue 2.75 2.75 2.75 2.75 0 ###
2009-Jun-05 Fri 2.74 2.75 2.74 2.75 141 387 71.2 71.2 ###
2009-Jun-04 Thu 2.7 2.75 2.7 2.75 82.7 82.7 ###
2009-Jun-03 Wed ### ### ### ### 0 0.0
2009-Jun-02 Tue ### ### ### ### 0 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 ### ### ### ### 32.2 32.2 0.0
2009-May-26 Tue ### ### ### ### 70.3 70.3 0.0
2009-May-25 Mon 2.7 2.7 2.7 2.7 73.7 73.7 0.2
2009-May-22 Fri 3 3 3 3 0 0.2
2009-May-21 Thu 3 3 3 3 70.4 70.4 0.2
2009-May-20 Wed ### ### ### ### 0 0.0
2009-May-19 Tue 2.8 2.8 ### ### 12,781 ### 10.6 10.6 0.0
2009-May-18 Mon ### ### ### ### 78.3 78.3 0.0
2009-May-15 Fri 3 3 3 3 0 0.2
2009-May-14 Thu 3 3 3 3 0 0.2
2009-May-13 Wed 3 3 3 3 0 0.2
2009-May-12 Tue ### 3 ### 3 ### ### 0.2
2009-May-11 Mon 3 3 2.82 ### ### ### 0.0
2009-May-08 Fri 3 3 3 3 2,649 7,947 ### ### 0.2
2009-May-07 Thu 2.84 3 2.84 3 85.0 85.0 0.2
2009-May-06 Wed 2.8 2.8 2.8 2.8 ### ### 0.2
2009-May-05 Tue 2.8 2.85 2.8 2.85 75.5 75.5 ###
2009-May-04 Mon 2.8 2.8 2.8 2.8 0 0.2
2009-May-01 Fri 2.8 2.8 2.8 2.8 186 520 ### ### 0.2
2009-Apr-30 Thu 2.79 2.79 2.79 2.79 ### ### ###
2009-Apr-29 Wed 2.79 2.79 2.79 2.79 1,058 2,951 64.1 64.1 ###
2009-Apr-28 Tue 2.84 2.84 2.84 2.84 70.1 70.1 0.2
2009-Apr-27 Mon 2.8 2.8 2.79 2.79 ### ### ###
2009-Apr-24 Fri 2.84 2.84 2.84 2.84 1,375 ### ### ### 0.2
2009-Apr-23 Thu ### ### ### ### 0 0.0
2009-Apr-22 Wed ### ### ### ### 72.6 72.6 0.0
2009-Apr-21 Tue ### ### ### ### 74.0 74.0 0.0
2009-Apr-20 Mon 2.8 2.8 2.8 2.8 0 0.2
2009-Apr-17 Fri 2.8 2.8 2.8 2.8 0 0.2
2009-Apr-16 Thu 2.8 2.8 2.8 2.8 0 0.2
2009-Apr-15 Wed 2.8 2.8 2.8 2.8 0 0.2
2009-Apr-14 Tue 2.85 2.85 2.8 2.8 ### ### 0.2
2009-Apr-09 Thu 2.85 2.85 2.85 2.85 0 ###
2009-Apr-08 Wed 2.85 2.85 2.85 2.85 0 ###
2009-Apr-07 Tue 2.85 2.85 2.85 2.85 1,650 ### 77.1 77.1 ###
2009-Apr-06 Mon 2.89 ### 2.89 ### 66.8 66.8 0.0
2009-Apr-03 Fri 2.8 2.8 2.8 2.8 0 0.2
2009-Apr-02 Thu 2.8 2.8 2.8 2.8 ### ### 0.2
2009-Apr-01 Wed ### ### 2.85 2.85 15,426 21,982 22.0 22.0 ###
2009-Mar-31 Tue ### ### ### ### 0 0.0
2009-Mar-30 Mon ### ### ### ### ### ### 0.0
2009-Mar-27 Fri 3 3 3 3 ### ### 0.2
2009-Mar-26 Thu ### ### ### ### 0 0.0
2009-Mar-25 Wed ### ### ### ### ### ### 0.0
2009-Mar-24 Tue 3 3 3 3 0 0.2
2009-Mar-23 Mon 3 3 3 3 0 0.2
2009-Mar-20 Fri 3 3 3 3 0 0.2
2009-Mar-19 Thu 3 3 3 3 ### ### 0.2
2009-Mar-18 Wed 3 3 3 3 0 0.2
2009-Mar-17 Tue 3 3 3 3 0 0.2
2009-Mar-16 Mon 3 3 3 3 64.2 64.2 0.2
2009-Mar-13 Fri 3 3 3 3 60.1 60.1 0.2
2009-Mar-12 Thu 3.45 3.45 3.45 3.45 0 ###
2009-Mar-11 Wed 3.45 3.45 3.45 3.45 0 ###
2009-Mar-10 Tue 3.45 3.45 3.45 3.45 0 ###
2009-Mar-09 Mon 3.45 3.45 3.45 3.45 0 ###
2009-Mar-06 Fri 3.45 3.45 3.45 3.45 0 ###
2009-Mar-05 Thu 3.45 3.45 3.45 3.45 0 ###
2009-Mar-04 Wed 3.45 3.45 3.45 3.45 ### ### ###
2009-Mar-03 Tue 3.5 3.5 3.5 3.5 0 0.3
2009-Mar-02 Mon 3.5 3.5 3.5 3.5 ### ### 0.3
2009-Feb-27 Fri 3.55 3.55 3.2 3.55 67.4 67.4 ###
2009-Feb-26 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
2009-Feb-25 Wed ### ### ### ### 0 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>
     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 2025-08-12 15:42:49 thru 2025-08-12 15:42:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000