(PEA) PEPPER RESIDENTIAL SECURITIES TRUST NO. 30 Daily Prices Page 3...


Prev Section TOC    Company Info for PEA    Limits Next Section


Company Details for (PEA) PEPPER RESIDENTIAL SECURITIES TRUST NO. 30

Listing Code PEA
Listing Name PEPPER RESIDENTIAL SECURITIES TRUST NO. 30
GICS Sector Not Applic
ISIN Name PACIFIC ENERGY
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PEA3


Maximum Price date available .. Friday 27th September 2024
Latest price with VOLUME for PEA .. Monday 18th November 2019

PEA 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 ### 1 0.0
MAX 1.555 84,814,155 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for PEA    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 Next >>


End of day Prices (full format),

150 Days for (PEA) PEPPER RESIDENTIAL SECURITIES TRUST NO. 30
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Aug-17 Fri ### 0.58 0.56 0.58 86.7 86.7 ###
2018-Aug-16 Thu 0.57 0.57 0.56 ### 37,648 21,271 30.0 30.0 0.0
2018-Aug-15 Wed 0.57 0.57 0.56 0.56 9,057 ### ### ### ###
2018-Aug-14 Tue 0.575 0.575 ### 0.57 12,745 ### 26.1 26.1 ###
2018-Aug-13 Mon 0.555 0.59 0.55 0.575 318,953 ### ### ### ###
2018-Aug-10 Fri 0.57 0.57 0.55 0.55 9.4 9.4 ###
2018-Aug-09 Thu 0.57 0.57 0.557 0.56 ### ### ###
2018-Aug-08 Wed 0.575 0.575 0.57 0.575 ### ### ###
2018-Aug-07 Tue 0.575 0.575 0.575 0.575 74.4 74.4 ###
2018-Aug-06 Mon 0.58 0.58 0.58 0.58 71.5 71.5 ###
2018-Aug-03 Fri 0.58 0.585 0.58 0.58 70,272 ### 70.3 70.3 ###
2018-Aug-02 Thu 0.58 0.58 0.57 0.58 ### ### ###
2018-Aug-01 Wed 0.57 0.58 0.57 0.575 81.9 81.9 ###
2018-Jul-31 Tue 0.56 0.58 0.56 0.58 ### ### ###
2018-Jul-30 Mon 0.57 0.57 ### ### 1,125,184 320,677 29.3 29.3 0.0
2018-Jul-27 Fri 0.57 0.57 0.56 ### 23.1 23.1 0.0
2018-Jul-26 Thu ### 0.575 ### ### 562,952 161,848 70.1 70.1 0.0
2018-Jul-25 Wed ### 0.57 ### ### 276,275 ### 71.2 71.2 0.0
2018-Jul-24 Tue 0.57 0.575 ### 0.57 ### ### ###
2018-Jul-23 Mon ### 0.57 ### 0.57 ### ### ###
2018-Jul-20 Fri ### ### 0.56 0.56 67,126 ### 24.1 24.1 ###
2018-Jul-19 Thu 0.555 0.57 0.555 0.56 80.1 80.1 ###
2018-Jul-18 Wed 0.56 0.56 0.55 0.55 ### ### ###
2018-Jul-17 Tue 0.56 0.56 0.555 0.56 78.9 78.9 ###
2018-Jul-16 Mon 0.555 0.56 0.555 0.555 31,222 ### ### ### ###
2018-Jul-13 Fri 0.555 ### 0.555 0.555 14,445 ### ### ### ###
2018-Jul-12 Thu 0.56 0.57 0.555 0.555 24.1 24.1 ###
2018-Jul-11 Wed ### 0.57 ### ### 53,876 15,354 ### ### 0.0
2018-Jul-10 Tue ### 0.575 0.56 ### 74.3 74.3 0.0
2018-Jul-09 Mon 0.56 0.59 0.555 ### 279,687 160,120 ### ### 0.0
2018-Jul-06 Fri 0.56 0.57 0.555 0.555 138,981 78,176 ### ### ###
2018-Jul-05 Thu 0.55 0.55 0.545 0.55 120,972 ### ### ### ###
2018-Jul-04 Wed 0.545 0.55 0.545 0.545 77.7 77.7 0.0
2018-Jul-03 Tue 0.555 0.56 0.54 0.55 ### ### ###
2018-Jul-02 Mon 0.59 0.59 0.55 0.55 3.0 3.0 ###
2018-Jun-29 Fri 0.57 0.59 0.57 0.59 105,076 60,944 ### ### 0.0
2018-Jun-28 Thu 0.57 0.57 0.57 0.57 286,044 163,045 68.0 68.0 ###
2018-Jun-27 Wed 0.56 0.575 0.56 0.57 640,181 ### ### ### ###
2018-Jun-26 Tue 0.575 0.59 0.56 0.59 89.0 89.0 0.0
2018-Jun-25 Mon 0.59 0.59 0.575 0.575 ### ### ###
2018-Jun-22 Fri 0.585 0.585 0.58 0.585 ### ### ###
2018-Jun-21 Thu 0.575 0.59 0.57 0.585 83.6 83.6 ###
2018-Jun-20 Wed ### 0.57 ### 0.57 2,647,740 ### ### ### ###
2018-Jun-19 Tue 0.57 0.57 0.56 0.56 49,025 ### 22.3 22.3 ###
2018-Jun-18 Mon ### 0.58 ### 0.58 ### ### ###
2018-Jun-15 Fri 0.555 0.57 0.55 ### 82.7 82.7 0.0
2018-Jun-14 Thu 0.57 0.57 0.555 0.555 199,247 112,076 12.5 12.5 ###
2018-Jun-13 Wed 0.58 0.58 0.57 0.57 110,784 ### ### ### ###
2018-Jun-12 Tue 0.585 0.585 0.57 0.57 21,144 ### ### ### ###
2018-Jun-08 Fri 0.57 0.58 0.57 0.58 54,258 ### ### ### ###
2018-Jun-07 Thu 0.57 0.585 0.57 0.57 ### ### ###
2018-Jun-06 Wed 0.57 0.57 0.57 0.57 1,123,179 ### ### ### ###
2018-Jun-05 Tue 0.585 0.585 ### 0.57 78,286 ### ### ### ###
2018-Jun-04 Mon 0.58 0.59 0.58 0.59 82.8 82.8 0.0
2018-Jun-01 Fri 0.59 0.59 0.58 0.58 ### ### ###
2018-May-31 Thu 0.59 ### 0.59 0.59 ### ### 0.0
2018-May-30 Wed 0.58 0.59 0.58 0.58 169,384 99,089 ### ### ###
2018-May-29 Tue 0.575 0.575 0.57 0.57 25.3 25.3 ###
2018-May-28 Mon 0.58 0.58 0.57 0.57 133,976 ### 21.2 21.2 ###
2018-May-25 Fri 0.56 0.585 0.56 0.57 98,020 ### ### ### ###
2018-May-24 Thu ### 0.57 0.555 ### 115,081 ### ### ### 0.0
2018-May-23 Wed 0.55 0.575 0.55 0.57 ### ### ###
2018-May-22 Tue 0.56 0.56 0.55 0.55 22,229 ### ### ### ###
2018-May-21 Mon 0.555 ### 0.545 0.56 ### ### ###
2018-May-18 Fri 0.545 0.56 0.545 0.56 66,758 36,883 89.0 89.0 ###
2018-May-17 Thu 0.56 0.56 0.545 0.545 12.1 12.1 0.0
2018-May-16 Wed ### 0.555 ### 0.555 ### ### ###
2018-May-15 Tue 0.585 0.585 0.54 0.54 566,029 ### ### ### 0.0
2018-May-14 Mon 0.57 0.59 0.57 0.585 88.3 88.3 ###
2018-May-11 Fri 0.58 0.585 0.56 0.57 17.8 17.8 ###
2018-May-10 Thu 0.54 0.59 0.54 0.575 1,039,085 587,083 ### ### ###
2018-May-09 Wed 0.525 0.545 0.525 ### ### ### 0.0
2018-May-08 Tue 0.525 0.53 0.52 0.525 101,250 53,156 ### ### 0.0
2018-May-07 Mon 0.525 0.53 0.525 0.525 72.4 72.4 0.0
2018-May-04 Fri 0.525 0.525 0.52 0.525 74,885 39,127 ### ### 0.0
2018-May-03 Thu ### 0.54 0.53 0.53 160,847 86,053 ### ### 0.0
2018-May-02 Wed 0.53 0.555 0.52 ### 78.1 78.1 0.0
2018-May-01 Tue ### 0.545 ### 0.53 ### ### 0.0
2018-Apr-30 Mon ### 0.54 0.53 ### ### ### 0.0
2018-Apr-27 Fri 0.54 0.54 0.53 ### 25.9 25.9 0.0
2018-Apr-26 Thu 0.53 0.54 0.53 0.54 ### ### 0.0
2018-Apr-24 Tue 0.53 ### 0.53 ### 80.2 80.2 0.0
2018-Apr-23 Mon 0.54 0.545 0.54 0.54 85,949 46,627 ### ### 0.0
2018-Apr-20 Fri ### 0.54 ### 0.54 ### ### 0.0
2018-Apr-19 Thu 0.54 0.54 0.54 0.54 103,873 ### 71.3 71.3 0.0
2018-Apr-18 Wed 0.54 0.545 0.54 0.545 ### ### 0.0
2018-Apr-17 Tue ### 0.54 0.53 0.54 ### ### 0.0
2018-Apr-16 Mon ### ### ### ### 186,178 0 71.9 71.9 0.0
2018-Apr-13 Fri 0.53 ### ### ### ### ### 0.0
2018-Apr-12 Thu ### 0.53 0.51 0.53 96,571 ### 90.0 90.0 0.0
2018-Apr-11 Wed 0.53 0.53 0.51 0.51 ### ### ###
2018-Apr-10 Tue 0.53 0.53 0.52 0.52 ### ### 0.0
2018-Apr-09 Mon ### ### 0.53 0.53 26.3 26.3 0.0
2018-Apr-06 Fri 0.53 ### 0.53 ### 6,950 1,841 78.2 78.2 0.0
2018-Apr-05 Thu ### 0.54 0.525 ### ### ### 0.0
2018-Apr-04 Wed ### ### 0.53 ### ### ### 0.0
2018-Apr-03 Tue 0.54 0.54 0.52 ### ### ### 0.0
2018-Mar-29 Thu 0.53 ### 0.527 ### ### ### 0.0
2018-Mar-28 Wed 0.52 0.53 0.51 0.53 407,427 ### 88.3 88.3 0.0
2018-Mar-27 Tue 0.54 0.54 ### 0.525 121,352 ### ### ### 0.0
2018-Mar-26 Mon 0.53 0.545 0.53 ### ### ### 0.0
2018-Mar-23 Fri 0.54 0.545 0.525 ### 719,083 ### 28.6 28.6 0.0
2018-Mar-22 Thu 0.55 0.55 ### 0.54 110,355 30,347 18.4 18.4 0.0
2018-Mar-21 Wed 0.55 0.555 0.545 0.55 69.1 69.1 ###
2018-Mar-20 Tue ### ### 0.55 0.55 15,757 ### 16.2 16.2 ###
2018-Mar-19 Mon 0.56 ### 0.56 ### 28,042 7,851 ### ### 0.0
2018-Mar-16 Fri 0.56 ### 0.55 0.56 157,048 43,188 65.3 65.3 ###
2018-Mar-15 Thu 0.545 ### 0.545 0.56 217,943 59,389 ### ### ###
2018-Mar-14 Wed 0.545 0.545 0.545 0.545 8,250 ### ### ### 0.0
2018-Mar-13 Tue 0.54 0.55 0.54 0.545 83.2 83.2 0.0
2018-Mar-12 Mon ### 0.545 ### 0.54 64,953 ### 79.2 79.2 0.0
2018-Mar-09 Fri 0.54 0.54 0.53 ### ### ### 0.0
2018-Mar-08 Thu ### 0.54 ### 0.54 66,343 ### ### ### 0.0
2018-Mar-07 Wed ### ### 0.53 ### 43,125 11,428 ### ### 0.0
2018-Mar-06 Tue ### ### 0.53 0.53 33,657 ### 26.6 26.6 0.0
2018-Mar-05 Mon ### 0.54 0.53 0.53 32.3 32.3 0.0
2018-Mar-02 Fri 0.53 0.54 0.53 0.53 559,179 ### ### ### 0.0
2018-Mar-01 Thu 0.53 0.54 0.53 0.53 74.0 74.0 0.0
2018-Feb-28 Wed 0.53 0.54 0.53 0.53 334,286 178,843 ### ### 0.0
2018-Feb-27 Tue 0.53 ### 0.53 0.53 70,458 18,671 ### ### 0.0
2018-Feb-26 Mon 0.53 ### 0.53 0.53 ### ### 0.0
2018-Feb-23 Fri 0.525 0.54 0.525 0.53 73.9 73.9 0.0
2018-Feb-22 Thu 0.525 0.54 0.525 0.525 68.7 68.7 0.0
2018-Feb-21 Wed 0.525 0.54 0.525 0.525 82,321 ### ### ### 0.0
2018-Feb-20 Tue 0.53 0.53 0.52 0.525 98,246 51,579 ### ### 0.0
2018-Feb-19 Mon 0.525 0.53 0.525 0.525 ### ### 0.0
2018-Feb-16 Fri 0.525 0.525 0.52 0.525 71.4 71.4 0.0
2018-Feb-15 Thu 0.525 0.525 0.52 0.52 1,451,224 ### ### ### 0.0
2018-Feb-14 Wed 0.525 0.53 0.52 0.52 ### ### 0.0
2018-Feb-13 Tue 0.525 0.53 0.52 0.52 58,955 30,951 24.1 24.1 0.0
2018-Feb-12 Mon 0.53 0.53 0.52 0.52 51,140 26,848 24.8 24.8 0.0
2018-Feb-09 Fri 0.52 ### ### ### ### ### 0.0
2018-Feb-08 Thu 0.54 0.545 ### ### ### ### 0.0
2018-Feb-07 Wed 0.525 0.545 0.525 0.54 79.8 79.8 0.0
2018-Feb-06 Tue 0.53 0.53 ### 0.52 40.8 40.8 0.0
2018-Feb-05 Mon ### 0.54 0.53 0.54 86.9 86.9 0.0
2018-Feb-02 Fri 0.54 0.545 ### 0.54 67.1 67.1 0.0
2018-Feb-01 Thu 0.53 0.54 0.53 ### 235,050 125,751 ### ### 0.0
2018-Jan-31 Wed 0.54 0.54 0.53 0.53 ### ### 0.0
2018-Jan-30 Tue 0.53 0.54 0.525 0.53 4,332,988 ### 77.5 77.5 0.0
2018-Jan-29 Mon 0.53 0.53 ### 0.525 241,352 63,958 ### ### 0.0
2018-Jan-25 Thu 0.525 0.53 0.52 0.53 78,289 ### 77.9 77.9 0.0
2018-Jan-24 Wed 0.525 0.525 ### 0.525 364,377 95,648 68.9 68.9 0.0
2018-Jan-23 Tue 0.52 0.525 ### 0.525 112,676 29,577 76.5 76.5 0.0
2018-Jan-22 Mon 0.53 0.53 0.52 0.525 304,580 ### ### ### 0.0
2018-Jan-19 Fri ### 0.54 0.53 0.53 64,650 34,587 32.5 32.5 0.0
2018-Jan-18 Thu 0.52 ### ### 0.525 ### ### 0.0
2018-Jan-17 Wed 0.52 0.525 0.5 0.52 741,176 379,852 ### ### 0.0
2018-Jan-16 Tue 0.525 0.525 ### ### ### ### 0.0
2018-Jan-15 Mon 0.52 0.54 0.52 0.525 1,520,972 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 Next >>

Server processing from 2024-09-28 02:31:53 thru 2024-09-28 02:31:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000