Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 25-May-30 03:39:05 AM AEST

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

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced 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

(BBI) BABCOCK & BROWN INFRASTRUCTURE GROUP home page...

     Prev Section TOC    Company Info for BBI    Fundamental Next Section
Listing Code BBI
Listing Name BABCOCK & BROWN INFRASTRUCTURE GROUP
GICS Sector Utilities
Company Listing ASX listed company as at Fri Dec 04 21:01:03 EST 2009
ISIN Name BABCOCK & BROWN INFR
ISIN Security STAPLED SECURITIES FULLY PAID
ISIN Code AU000000BBI2


Maximum Price date available .. Thursday 29th May 2025
Latest price with VOLUME for BBI .. Friday 4th December 2009

BBI is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Dec 04 21:01:03 EST 2009
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company BBI
DATE 2011-10-28 ### 2009-06-26 2009-05-29 2009-04-24 2009-03-27
SHARE PRICE ### 0.076 ### 0.076 0.074 ###
MARKET CAP 196974277.5 ### 196974277.5 ### 142544450.5
DIVIDEND YIELD 32.89473684 35.71 32.89473684 33.78378378 ###
Price to Earnings (PE) Price/EPS 0 0 0 0 0
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD% 0 0 0 0 0
DEBT EQUITY ### ### ### ### 3.4
Net Tangible Assets (NTA) ### ### ### ### ###
DIV COVER 0 0 0 0 0
SHARE PRICE NTA 0.110144928 ### 0.110144928 0.107246377 0.086956522
CVGI
FRANK
DIVPS 2.5 2.5 2.5 2.5 2.5
52 WK HI LAST% 1097.368421 ### ### ### ###
52 WK LO LAST% ### 65.71 ### 67.56756757 ###
ALLORDS DIVYIELD ### 5.48 5.47 ### ###
DIV YIELD ALLORDS DIV YIELD 27.97473684 30.23 27.42473684 27.88378378 ###
ALLORDS PE ### 9.84 ### 9.82 ###
PE ALLORDSPE 0 0 0 0 0
EARNINGS YIELD BOND RATE 0 0 0 0 0
DIV YIELD BONDRATE 27.29973684 29.86 27.62473684 29.78878378 ###
10 YEAR BOND YIELD ### 5.85 5.27 ### ###
AUD 0.8385 0.8 0.8021 0.7074 ###
ISSUED SHARES ### ### ### 2,375,740,842 2,375,740,842
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST 1.23 ### 1.645 1.655
LOWEST 0.028 0.028 0.028 0.028
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT 0 0 0 0
DIVIDEND FRANKING 0 0 0 0
HIGHEST P
LOWEST P
STDEV
Year High ### 0.955 0 1.185 1.185 1.23
Year Low 1.52 0.028 0 0.028 0.028 0.028
Net Profit Margin% 0 0 0 0 0
Operating Margin% 0 0 0 0 0
Return on Avg Assets% 0 0 0 0 0
Return on Avg Equity% 0 0 0 0 0
No. Employees 0 0 0 0 0
52Week High ### 0 0 0 0 0
52Week Low 1.52 0 0 0 0 0

     Prev Section Fundamental    News for BBI    Options Next Section

Score Company BBI for Ownership
CtrLinksDateNewsScore
1 an 2009-12-04  2025-05-18 14:04 GMT, Price
Closed at $3.98 		-5
Price range $0.024 -> $4.04, for Dates 2005-Jul-05 Tue -> 2009-Dec-04 Fri
 

     Prev Section News    Options owned by BBI    Warrants Next Section
No OPTIONS for company (BBI) BABCOCK & BROWN INFRASTRUCTURE GROUP.
     Prev Section Options    Warrants owned by BBI    Charting Next Section
No Warrants for company (BBI) BABCOCK & BROWN INFRASTRUCTURE GROUP.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (BBI) BABCOCK & BROWN INFRASTRUCTURE GROUP:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN 0.024 74,342 0.0
MAX ### 433,101,429 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for BBI

     Prev Section Weekly    Format Enhanced Daily Prices for BBI    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (BBI) BABCOCK & BROWN INFRASTRUCTURE GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.11320000000000001
2009-Dec-04 Fri 4 ### ### ### 454,574 1,816,023 ### ### -35.2
2009-Nov-23 Mon ### ### ### ### 0 ###
2009-Nov-20 Fri ### ### ### ### 0 ###
2009-Nov-19 Thu ### ### ### ### 0 ###
2009-Nov-18 Wed ### ### ### ### 0 ###
2009-Nov-17 Tue ### ### ### ### 0 ###
2009-Nov-16 Mon ### ### ### ### 0 ###
2009-Nov-13 Fri ### ### ### ### 0 ###
2009-Nov-12 Thu ### ### ### ### 0 ###
2009-Nov-11 Wed ### ### ### ### 0 ###
2009-Nov-10 Tue ### ### ### ### 0 ###
2009-Nov-09 Mon ### ### ### ### ### ### -2.8 ### ###
2009-Nov-06 Fri ### ### ### ### ### 527,177 ### 63.1 ###
2009-Nov-05 Thu ### ### ### ### 12,868,772 ### ### ### ###
2009-Nov-04 Wed ### ### ### ### 16,645,580 615,886 ### 17.1 ###
2009-Nov-03 Tue ### ### ### ### 10,391,658 ### 5.6 95.0 -0.3
2009-Nov-02 Mon ### ### ### ### ### 1,006,329 ### ### ###
2009-Oct-30 Fri ### ### ### ### 21,144,644 ### 2.8 ### ###
2009-Oct-29 Thu ### ### ### ### ### ### ### 83.0 ###
2009-Oct-28 Wed ### ### ### ### ### ### ### ### ###
2009-Oct-27 Tue ### ### ### ### 10,691,957 ### -2.8 ### ###
2009-Oct-26 Mon ### ### ### ### 23,922,987 861,227 ### 70.3 ###
2009-Oct-23 Fri ### ### ### ### 22,874,953 ### ### 70.6 ###
2009-Oct-22 Thu ### ### ### ### ### 1,902,150 ### ### ###
2009-Oct-21 Wed ### 0.041 ### ### 41,400,757 1,635,329 ### 8.7 -0.3
2009-Oct-20 Tue 0.041 0.042 ### ### ### 1,263,547 ### ### ###
2009-Oct-19 Mon 0.041 0.042 ### 0.041 ### ### ### 72.5 -0.4
2009-Oct-16 Fri 0.044 0.044 0.041 0.042 ### 1,018,028 -4.5 ### -0.4
2009-Oct-15 Thu 0.043 0.045 0.042 0.043 54,055,877 ### ### ### ###
2009-Oct-14 Wed 0.042 0.043 ### 0.043 35,434,884 1,470,547 2.4 77.6 ###
2009-Oct-13 Tue 0.047 0.048 0.042 0.043 ### 2,864,254 ### ### ###
2009-Oct-12 Mon 0.045 0.056 0.044 0.046 ### ### 2.2 84.1 ###
2009-Oct-09 Fri 0.053 0.053 0.053 0.053 0 -0.5
2009-Oct-08 Thu 0.053 0.053 0.053 0.053 0 -0.5
2009-Oct-07 Wed 0.053 0.053 0.053 0.053 0 -0.5
2009-Oct-06 Tue 0.053 0.053 0.053 0.053 0 -0.5
2009-Oct-05 Mon 0.053 0.053 0.053 0.053 0 -0.5
2009-Oct-02 Fri 0.053 0.053 0.053 0.053 0 -0.5
2009-Oct-01 Thu 0.053 0.053 0.053 0.053 0 -0.5
2009-Sep-30 Wed 0.053 0.053 0.053 0.053 0 -0.5
2009-Sep-29 Tue 0.055 0.056 0.053 0.053 14,713,851 ### ### 14.5 -0.5
2009-Sep-28 Mon 0.055 0.057 0.053 0.054 ### ### ### 28.4 -0.5
2009-Sep-25 Fri 0.052 0.057 0.051 0.055 67,362,582 3,637,579 ### 93.3 -0.5
2009-Sep-24 Thu 0.051 0.053 ### 0.051 24,981,056 1,286,524 ### ### ###
2009-Sep-23 Wed 0.052 0.053 ### 0.051 ### 926,573 -1.9 19.9 ###
2009-Sep-22 Tue 0.052 0.053 0.048 0.051 ### ### -1.9 ### ###
2009-Sep-21 Mon 0.053 0.053 0.053 0.053 0 -0.5
2009-Sep-18 Fri 0.053 0.053 0.053 0.053 74,342 3,940 ### 64.5 -0.5
2009-Sep-17 Thu 0.053 0.055 0.052 0.053 ### ### ### ### -0.5
2009-Sep-16 Wed ### 0.052 ### 0.052 30,234,125 1,541,940 ### 87.0 ###
2009-Sep-15 Tue 0.052 0.053 0.049 0.049 33,398,154 ### ### 7.0 -0.4
2009-Sep-14 Mon 0.053 0.055 ### ### 51,631,641 ### ### 9.1 ###
2009-Sep-11 Fri 0.059 ### 0.053 0.053 ### ### ### 1.7 -0.5
2009-Sep-10 Thu 0.047 0.057 0.046 0.054 ### ### ### 97.8 -0.5
2009-Sep-09 Wed 0.043 0.046 0.043 0.046 ### ### 7.0 ### ###
2009-Sep-08 Tue 0.046 0.048 0.042 0.043 ### 4,664,627 -6.5 5.6 ###
2009-Sep-07 Mon 0.057 0.059 0.042 0.045 ### ### -21.1 0.1 -0.4
2009-Sep-04 Fri 0.074 0.088 ### ### 224,458,681 16,722,171 ### 0.1 -0.5
2009-Sep-03 Thu 0.078 0.078 0.078 0.078 0 -0.7
2009-Sep-02 Wed 0.078 0.078 0.078 0.078 0 -0.7
2009-Sep-01 Tue 0.077 0.087 0.077 0.078 ### 10,149,353 ### 76.5 -0.7
2009-Aug-31 Mon 0.079 0.085 0.076 0.076 ### 5,969,251 ### 16.8 ###
2009-Aug-28 Fri 0.087 ### 0.077 0.079 ### 7,772,374 ### 2.4 -0.7
2009-Aug-27 Thu ### ### 0.086 ### ### ### -18.2 ### -0.8
2009-Aug-26 Wed 0.058 ### 0.058 ### 433,101,429 41,794,287 89.7 99.9 ###
2009-Aug-25 Tue 0.059 0.059 0.057 0.058 13,106,651 760,185 ### 23.5 -0.5
2009-Aug-24 Mon 0.059 ### 0.058 ### ### 434,928 ### 76.0 -0.5
2009-Aug-21 Fri ### ### 0.058 0.059 17,634,957 ### ### 12.4 ###
2009-Aug-20 Thu ### ### ### ### 14,076,450 893,854 -3.1 18.4 -0.5
2009-Aug-19 Wed ### ### ### ### 16,611,784 ### ### 90.6 -0.6
2009-Aug-18 Tue ### ### 0.057 ### ### ### ### 70.3 -0.5
2009-Aug-17 Mon ### ### ### ### 24,858,488 1,553,655 -4.7 ### -0.5
2009-Aug-14 Fri ### ### ### ### ### 1,847,352 ### 9.7 -0.6
2009-Aug-13 Thu ### ### ### ### 17,016,980 1,157,154 ### ### ###
2009-Aug-12 Wed ### 0.071 ### ### ### 1,379,945 ### 13.2 ###
2009-Aug-11 Tue ### 0.071 ### ### 10,175,374 712,276 ### ### -0.6
2009-Aug-10 Mon 0.071 0.072 ### ### 8,883,786 ### ### ### ###
2009-Aug-07 Fri ### 0.071 ### ### 8,126,789 ### -1.4 ### ###
2009-Aug-06 Thu ### 0.071 ### ### 6,054,454 ### ### ### -0.6
2009-Aug-05 Wed 0.071 0.072 ### ### 8,262,147 ### ### 35.9 -0.6
2009-Aug-04 Tue 0.073 0.074 ### 0.071 ### 1,237,947 -2.7 22.5 -0.6
2009-Aug-03 Mon 0.076 0.076 0.073 0.073 ### ### -3.9 10.1 -0.6
2009-Jul-31 Fri 0.079 ### 0.075 0.076 ### ### ### 11.5 ###
2009-Jul-30 Thu 0.075 0.079 0.074 0.076 ### 1,215,042 ### 75.2 ###
2009-Jul-29 Wed 0.077 0.077 0.074 0.074 20,346,623 1,536,170 ### ### ###
2009-Jul-28 Tue 0.077 0.081 0.075 0.077 45,523,221 ### ### ### ###
2009-Jul-27 Mon 0.072 0.077 0.072 0.075 ### ### ### ### -0.7
2009-Jul-24 Fri ### 0.072 ### 0.072 ### ### 4.3 89.5 ###
2009-Jul-23 Thu ### ### ### ### ### 1,178,245 ### 72.1 ###
2009-Jul-22 Wed ### ### ### ### 6,248,980 418,681 -1.5 23.9 ###
2009-Jul-21 Tue ### ### ### ### 7,927,124 535,080 ### ### ###
2009-Jul-20 Mon ### ### ### ### ### ### -1.4 21.1 ###
2009-Jul-17 Fri 0.071 0.072 ### ### 9,058,624 ### ### ### -0.6
2009-Jul-16 Thu ### 0.073 ### ### ### ### -1.4 ### ###
2009-Jul-15 Wed ### ### ### ### ### ### 4.7 ### ###
2009-Jul-14 Tue ### ### ### ### ### 1,217,051 ### 15.8 ###
2009-Jul-13 Mon ### ### ### ### 6,707,275 ### -3.1 ### -0.5
2009-Jul-10 Fri ### ### ### ### ### 363,283 ### 19.2 -0.6
2009-Jul-09 Thu ### ### ### ### 7,576,987 ### ### ### ###
2009-Jul-08 Wed ### ### ### ### 11,537,572 ### ### ### -0.5
2009-Jul-07 Tue ### ### ### ### 6,219,542 410,489 ### 77.9 -0.6
2009-Jul-06 Mon ### ### ### ### ### ### ### 29.0 -0.6
2009-Jul-03 Fri ### ### ### ### ### 886,849 -4.3 6.7 ###
2009-Jul-02 Thu 0.071 0.072 ### ### 15,474,044 1,090,920 ### ### -0.6
2009-Jul-01 Wed ### 0.075 ### ### ### 2,407,087 -1.4 21.0 ###
2009-Jun-30 Tue ### ### ### ### 18,244,244 1,231,486 1.5 78.3 ###
2009-Jun-29 Mon ### ### ### ### 16,655,122 1,132,548 ### 22.6 ###
2009-Jun-26 Fri 0.072 0.073 ### ### ### 1,167,858 -2.8 ### -0.6
2009-Jun-25 Thu ### 0.072 ### 0.072 ### 937,523 4.3 ### ###
2009-Jun-24 Wed 0.072 0.073 ### ### ### 1,657,681 -2.8 16.8 -0.6
2009-Jun-23 Tue 0.075 0.075 0.071 0.073 ### 1,136,675 ### 27.8 -0.6
2009-Jun-22 Mon 0.078 0.079 0.076 0.077 ### 999,487 -1.3 33.5 ###
2009-Jun-19 Fri 0.079 0.081 0.075 ### 27,638,228 2,155,781 ### ### ###
2009-Jun-18 Thu 0.078 0.079 0.076 0.077 20,154,224 1,561,952 -1.3 ### ###
2009-Jun-17 Wed ### 0.081 0.076 0.079 ### ### -1.3 32.2 -0.7
2009-Jun-16 Tue 0.084 0.085 ### ### ### 1,580,245 ### ### ###
2009-Jun-15 Mon 0.082 0.087 0.081 0.087 45,512,245 3,823,028 ### 93.2 -0.8
2009-Jun-12 Fri 0.079 0.083 0.078 0.081 21,035,373 1,693,347 ### ### -0.7
2009-Jun-11 Thu 0.079 0.081 0.077 0.079 ### ### ### ### -0.7
2009-Jun-10 Wed 0.081 0.083 0.078 ### ### ### ### 25.7 ###
     Prev Section Enhanced    Basic Format Daily Prices for BBI    Bottom Next Section
Basic Prices for BBI
     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 2025-05-30 03:39:05 thru 2025-05-30 03:39:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000