Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 20-Oct-31 05:30:59 AM AEDT

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:
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

(BCA) BAYCORP ADVANTAGE LIMITED home page...

     Prev Section TOC    Company Info for BCA    Fundamental Next Section
Listing Code BCA
Listing Name BAYCORP ADVANTAGE LIMITED
GICS Sector Software & Services
ISIN Name BAYCORP ADVANTAGE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BCA7


Maximum Price date available .. Friday 30th October 2020
Latest price with VOLUME for BCA .. Thursday 2nd November 2006

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

     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company BCA
DATE 2020-09-29 ### 2006-10-27 2006-09-29 ###
SHARE PRICE 2.85 ### 3
MARKET CAP ### 682022537.2 684,303,549
DIVIDEND YIELD ### 4.682274247 ###
Price to Earnings (PE) Price/EPS 14.10891089 ### ###
Earnings/Share (EPS) ### ### ###
EARNINGS YIELD% ### ### ###
DEBT EQUITY ### ### ###
Net Tangible Assets (NTA) 1.26 ### 1.26
DIV COVER 1.442857143 0.992857143 1.442857143
SHARE PRICE NTA ### ### 2.380952381
CVGI ### ### ###
FRANK ### ### ###
DIVPS ### ### ###
52 WK HI LAST% ### 28.76254181 ###
52 WK LO LAST% ### 3.444816054 ###
ALLORDS DIVYIELD 4.76 ### 3.88
DIV YIELD ALLORDS DIV YIELD ### 0.672274247 ###
ALLORDS PE 13.79 ### ###
PE ALLORDSPE ### ### 1.551485149
EARNINGS YIELD BOND RATE ### ### ###
DIV YIELD BONDRATE ### -0.822725753 ###
10 YEAR BOND YIELD 5.75 ### ###
AUD ### 0.7458 0.7649
ISSUED SHARES 228,101,183 228,101,183 228,101,183
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST ### 3.77 3.77
LOWEST 2.1825 2.4623 2.2455
DIVIDEND DATE EX ### ### ###
DIVIDEND DATE PAY 2006-09-25 2006-09-25 2006-09-25
DIVIDEND AMOUNT ### ### ###
DIVIDEND FRANKING ### ### ###
HIGHEST P
LOWEST P
STDEV
Year High ### 3.77 3.77
Year Low ### 2.82 2.89
Net Profit Margin% 0 0 0
Operating Margin% 0 0 0
Return on Avg Assets% 0 0 0
Return on Avg Equity% 0 0 0
No. Employees 0 0 0
52Week High 0 0 0
52Week Low 0 0 0

     Prev Section Fundamental    News for BCA    Options Next Section

Score Company BCA for Ownership
CtrLinksDateNewsScore
1 an 2006-11-03  2020-10-17 04:50 GMT, Price
Closed at $0
7
Price range $0.95 -> $6.26, for Dates 2001-Dec-19 Wed -> 2006-Nov-02 Thu
 

     Prev Section News    Options owned by BCA    Warrants Next Section
No OPTIONS for company (BCA) BAYCORP ADVANTAGE LIMITED.
     Prev Section Options    Warrants owned by BCA    Charting Next Section
No Warrants for company (BCA) BAYCORP ADVANTAGE LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (BCA) BAYCORP ADVANTAGE LIMITED:

     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 ### ### 0.7
MAX 6.26 17,455,879 98.2
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for BCA

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


End of day Prices (Enhanced format),

last 120 Days for (BCA) BAYCORP ADVANTAGE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.20199999999999999
2006-Nov-03 Fri 0 0 0 0 0 0.0
2006-Nov-02 Thu 2.85 2.85 2.71 2.82 111,221 ### -1.1 26.4 ###
2006-Nov-01 Wed 2.7 2.84 2.7 2.81 270,223 ### 4.1 ### ###
2006-Oct-31 Tue 2.8 2.8 ### ### 379,343 ### -4.3 ### 13.3
2006-Oct-30 Mon 2.85 2.87 2.76 2.77 ### ### ### 11.9 13.7
2006-Oct-27 Fri 2.87 ### 2.71 2.85 323,679 ### ### ### 14.1
2006-Oct-26 Thu ### ### ### ### ### 761,653 1.3 76.6 15.6
2006-Oct-25 Wed ### ### ### ### ### ### -0.3 32.4 15.2
2006-Oct-24 Tue ### ### ### ### 1,448,126 4,503,671 -0.6 34.1 ###
2006-Oct-23 Mon ### ### ### ### ### ### ### ### 15.4
2006-Oct-20 Fri ### ### ### ### 651,374 ### -0.3 ### ###
2006-Oct-19 Thu ### ### ### ### 170,889 ### -1.3 ### ###
2006-Oct-18 Wed ### ### ### ### ### ### -1.0 ### ###
2006-Oct-17 Tue ### ### ### ### ### ### ### ### ###
2006-Oct-16 Mon ### ### ### ### 243,377 ### -0.3 30.7 ###
2006-Oct-13 Fri ### ### ### ### 246,054 757,846 1.6 ### 15.4
2006-Oct-12 Thu ### ### ### ### ### 662,684 -1.0 ### ###
2006-Oct-11 Wed ### ### ### ### 387,478 ### -0.3 28.7 ###
2006-Oct-10 Tue ### ### ### ### 102,573 314,386 ### 61.6 ###
2006-Oct-09 Mon ### ### ### ### ### 274,883 -0.3 ### ###
2006-Oct-06 Fri ### ### ### ### ### ### ### ### ###
2006-Oct-05 Thu ### ### ### ### 389,255 1,214,475 -1.6 ### ###
2006-Oct-04 Wed ### ### ### ### ### ### -0.3 ### 15.2
2006-Oct-03 Tue ### ### ### ### ### 315,354 -1.0 23.6 15.1
2006-Oct-02 Mon 3 ### 3 ### ### 73,023 ### ### 15.1
2006-Sep-29 Fri 3 ### 3 ### ### ### ### 74.9 ###
2006-Sep-28 Thu ### ### ### 3 214,847 ### ### 20.2 ###
2006-Sep-27 Wed ### ### ### ### ### ### ### 59.1 ###
2006-Sep-26 Tue ### ### ### ### 509,755 ### -1.9 17.8 ###
2006-Sep-25 Mon ### ### ### ### 360,621 1,094,484 0.3 70.2 15.1
2006-Sep-22 Fri 3 ### ### 3 708,673 ### ### ### ###
2006-Sep-21 Thu 3 ### ### 3 1,179,944 ### ### ### ###
2006-Sep-20 Wed ### ### ### 3 ### 828,150 ### 27.0 ###
2006-Sep-19 Tue ### ### ### ### 329,985 989,955 ### 72.4 14.8
2006-Sep-18 Mon ### ### ### ### ### ### ### 69.2 14.8
2006-Sep-15 Fri ### 3 ### ### 299,576 885,247 ### ### 14.8
2006-Sep-14 Thu 3 3 ### ### 409,554 1,216,375 ### 23.9 ###
2006-Sep-13 Wed 2.83 ### 2.82 ### 543,153 1,577,859 5.7 ### ###
2006-Sep-12 Tue 2.83 2.84 2.82 2.82 ### ### -0.4 46.9 ###
2006-Sep-11 Mon 2.84 2.87 2.82 2.84 270,942 770,829 ### ### ###
2006-Sep-08 Fri 2.85 2.87 2.84 2.85 177,223 505,971 ### ### 14.1
2006-Sep-07 Thu 2.88 ### 2.85 2.88 190,942 548,958 ### 65.2 14.3
2006-Sep-06 Wed ### ### 2.86 2.88 ### 1,063,687 ### ### 14.3
2006-Sep-05 Tue 2.85 ### 2.85 2.88 ### 1,001,487 1.1 75.3 14.3
2006-Sep-04 Mon 2.88 ### 2.82 2.87 ### 910,089 -0.3 29.1 14.2
2006-Sep-01 Fri ### ### ### 3 479,641 1,431,728 2.4 ### ###
2006-Aug-31 Thu ### ### 2.89 ### 477,288 ### 0.3 64.7 ###
2006-Aug-30 Wed ### ### 2.85 ### 2,044,188 5,928,145 0.3 ### ###
2006-Aug-29 Tue 2.87 ### 2.81 ### 732,526 ### ### ### ###
2006-Aug-28 Mon ### ### 2.85 2.89 693,058 ### -3.0 11.3 ###
2006-Aug-25 Fri ### ### ### ### 425,377 ### ### 22.5 ###
2006-Aug-24 Thu 3.23 3.23 ### ### ### ### ### ### ###
2006-Aug-23 Wed 3.25 3.27 ### 3.24 ### 7,563,274 ### ### ###
2006-Aug-22 Tue 3.25 3.29 3.25 3.27 62,885 ### ### 74.3 16.2
2006-Aug-21 Mon 3.22 3.25 3.2 3.25 790,251 2,548,559 ### ### ###
2006-Aug-18 Fri 3.2 3.2 ### ### 64,220 203,256 ### 21.4 ###
2006-Aug-17 Thu 3.2 3.24 ### 3.24 1,855,026 ### 1.3 73.9 ###
2006-Aug-16 Wed ### 3.2 ### ### 413,558 1,306,843 ### ### 15.6
2006-Aug-15 Tue ### ### ### ### ### 814,520 -1.9 24.2 ###
2006-Aug-14 Mon ### 3.25 ### 3.2 178,089 569,884 1.6 82.5 ###
2006-Aug-11 Fri ### ### ### ### 155,759 490,640 ### 69.8 15.5
2006-Aug-10 Thu ### ### ### ### 102,873 ### ### ### 15.7
2006-Aug-09 Wed ### ### ### ### 1,263,345 3,973,220 ### ### 15.4
2006-Aug-08 Tue ### 3.23 ### ### 129,672 ### ### ### 15.5
2006-Aug-07 Mon 3.23 3.23 ### ### 70,455 ### -4.0 ### ###
2006-Aug-04 Fri 3.2 3.23 ### ### ### ### -0.6 32.8 15.7
2006-Aug-03 Thu ### 3.23 ### 3.23 ### 2,327,546 ### 89.8 ###
2006-Aug-02 Wed 3.22 3.22 ### ### 653,540 2,065,186 -2.5 14.9 15.5
2006-Aug-01 Tue 3.25 3.25 ### 3.22 699,558 2,238,585 -0.9 ### ###
2006-Jul-31 Mon ### 3.2 ### 3.2 ### 566,641 ### ### ###
2006-Jul-28 Fri 3.22 3.22 ### ### 1,742,270 5,514,284 ### ### ###
2006-Jul-27 Thu ### 3.23 ### 3.21 1,090,185 ### 4.2 92.7 ###
2006-Jul-26 Wed 3.2 3.2 ### ### 190,078 598,745 -3.1 13.3 ###
2006-Jul-25 Tue ### ### ### ### 5,480,050 17,234,757 ### 88.9 15.8
2006-Jul-24 Mon ### ### ### ### 140,875 431,781 ### 75.8 ###
2006-Jul-21 Fri ### ### ### ### ### 534,075 ### 21.0 ###
2006-Jul-20 Thu ### ### ### ### ### 18,298,480 2.6 89.7 ###
2006-Jul-19 Wed ### ### ### ### ### ### -2.3 ### ###
2006-Jul-18 Tue ### ### ### ### 1,878,075 5,812,642 ### 73.2 ###
2006-Jul-17 Mon 3 ### ### ### ### 548,483 ### ### 15.2
2006-Jul-14 Fri ### ### ### ### 180,721 ### -1.9 ### ###
2006-Jul-13 Thu ### ### ### ### ### 457,228 -1.3 ### 15.6
2006-Jul-12 Wed 3.24 3.26 ### 3.21 ### 228,974 -0.9 ### ###
2006-Jul-11 Tue 3.24 3.24 3.21 3.22 79,475 ### ### 33.2 ###
2006-Jul-10 Mon ### ### 3.24 3.29 ### ### ### 29.5 16.3
2006-Jul-07 Fri 3.29 ### 3.25 3.29 200,120 ### ### ### 16.3
2006-Jul-06 Thu 3.21 ### 3.21 3.29 212,727 692,426 ### ### 16.3
2006-Jul-05 Wed 3.21 3.23 3.2 3.22 165,478 ### ### 67.0 ###
2006-Jul-04 Tue ### ### 3.21 3.25 370,220 ### ### 19.9 ###
2006-Jul-03 Mon ### ### 3.24 3.27 ### 997,657 ### 20.5 16.2
2006-Jun-30 Fri 3.21 3.25 3.21 3.21 261,488 ### ### 62.0 ###
2006-Jun-28 Wed 3.22 3.22 ### ### ### 821,378 ### ### 15.8
2006-Jun-27 Tue 3.25 3.27 3.22 3.24 565,282 1,834,340 ### ### ###
2006-Jun-26 Mon 3.26 3.28 3.25 3.25 235,346 ### ### ### ###
2006-Jun-23 Fri ### ### 3.26 3.27 ### ### -2.7 ### 16.2
2006-Jun-22 Thu ### ### 3.27 ### ### 1,394,380 ### 63.6 ###
2006-Jun-21 Wed ### ### ### 3.25 331,388 1,080,324 ### 22.1 ###
2006-Jun-20 Tue 3.28 ### 3.25 3.25 ### ### ### ### ###
2006-Jun-19 Mon ### ### 3.28 ### 79,750 263,175 ### ### ###
2006-Jun-16 Fri 3.29 ### 3.25 ### ### 1,183,445 ### ### ###
2006-Jun-15 Thu 3.25 ### 3.25 ### ### ### ### 73.4 ###
2006-Jun-14 Wed ### 3.24 ### 3.24 204,076 643,859 ### 91.4 ###
2006-Jun-13 Tue 3.21 3.25 3.2 3.23 ### ### 0.6 ### ###
2006-Jun-09 Fri ### 3.29 ### 3.29 ### ### 3.5 91.4 16.3
2006-Jun-08 Thu 3.2 3.25 ### ### ### 2,170,044 -0.6 48.4 15.7
2006-Jun-07 Wed 3.21 3.22 3.2 3.21 263,971 847,346 ### ### ###
2006-Jun-06 Tue 3.25 3.25 ### 3.21 ### 2,179,387 ### ### ###
2006-Jun-05 Mon ### 3.25 ### 3.25 ### 205,173 1.9 83.1 ###
2006-Jun-02 Fri ### 3.2 ### ### 323,980 1,023,776 ### ### ###
2006-Jun-01 Thu ### ### ### ### ### 618,886 2.2 86.8 15.8
2006-May-31 Wed ### ### ### ### ### ### 2.6 86.9 ###
2006-May-30 Tue ### ### ### ### 443,344 ### -0.3 30.6 ###
2006-May-29 Mon ### ### ### ### ### ### 3.3 86.9 15.6
2006-May-26 Fri ### ### ### ### 472,725 ### 1.0 ### ###
2006-May-25 Thu ### ### ### ### 139,540 433,271 -0.3 39.2 ###
2006-May-24 Wed 3.2 3.2 ### ### ### ### -2.2 15.2 ###
2006-May-23 Tue ### 3.23 ### 3.22 822,228 2,635,240 0.9 79.4 ###
2006-May-22 Mon 3.21 3.25 ### 3.21 ### 528,587 ### ### ###
2006-May-19 Fri ### 3.21 ### ### 788,471 2,511,280 -0.6 27.5 ###
2006-May-18 Thu 3.21 3.24 ### ### 491,581 1,565,685 -1.6 ### ###
     Prev Section Enhanced    Basic Format Daily Prices for BCA    Bottom Next Section
Basic Prices for BCA
     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 2020-10-31 05:30:59 thru 2020-10-31 05:30:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000