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

Currently Fri 21-Dec-03 03:08:38 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

(BPC) BURNS, PHILP & COMPANY LIMITED home page...

     Prev Section TOC    Company Info for BPC    Fundamental Next Section
Listing Code BPC
Listing Name BURNS, PHILP & COMPANY LIMITED
GICS Sector Food Beverage & Tobacco
ISIN Name BURNS, PHILP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BPC5


Maximum Price date available .. Thursday 2nd December 2021
Latest price with VOLUME for BPC .. Monday 20th November 2006

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

     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company BPC
DATE ### 2020-09-29 ### ### 2006-10-27
SHARE PRICE ### 1.085
MARKET CAP ### 3,069,611,144
DIVIDEND YIELD 0 0
Price to Earnings (PE) Price/EPS 3.75 3.715753425
Earnings/Share (EPS) ### ###
EARNINGS YIELD% ### 26.9124424
DEBT EQUITY 0 0
Net Tangible Assets (NTA) ### ###
DIV COVER 0 0
SHARE PRICE NTA 1.128865979 ###
CVGI 0 0
FRANK 0 0
DIVPS 0 0
52 WK HI LAST% ### 8.294930876
52 WK LO LAST% ### 17.05069124
ALLORDS DIVYIELD 3.88 4.76
DIV YIELD ALLORDS DIV YIELD 0 0
ALLORDS PE 13.83 13.79
PE ALLORDSPE ### -10.07424658
EARNINGS YIELD BOND RATE ### 21.1624424
DIV YIELD BONDRATE 0 0
10 YEAR BOND YIELD 5.54 5.75
AUD ### ###
ISSUED SHARES ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST ### ###
LOWEST 0.885 0.885
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT 0 0
DIVIDEND FRANKING 0 0
HIGHEST P
LOWEST P
STDEV
Year High 1.155 ###
Year Low ### ###
Net Profit Margin% 0 0
Operating Margin% 0 0
Return on Avg Assets% 0 0
Return on Avg Equity% 0 0
No. Employees 0 0
52Week High 0 0
52Week Low 0 0

     Prev Section Fundamental    News for BPC    Options Next Section

Score Company BPC for Ownership
CtrLinksDateNewsScore
1 an 2006-12-21  2020-03-11 00:06 GMT, Price
Closed at $0
5
Price range $0.035 -> $2.58, for Dates 1996-Jul-01 Mon -> 2006-Nov-20 Mon
 

     Prev Section News    Options owned by BPC    Warrants Next Section
No OPTIONS for company (BPC) BURNS, PHILP & COMPANY LIMITED.
     Prev Section Options    Warrants owned by BPC    Charting Next Section
No Warrants for company (BPC) BURNS, PHILP & COMPANY LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (BPC) BURNS, PHILP & COMPANY 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 ### ### 0.0
MAX 2.58 88,954,821 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for BPC

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


End of day Prices (Enhanced format),

last 120 Days for (BPC) BURNS, PHILP & COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.292
2006-Dec-21 Thu 0 0 0 0 0 0.0
2006-Dec-20 Wed 0 0 0 0 0 0.0
2006-Dec-19 Tue 0 0 0 0 0 0.0
2006-Dec-18 Mon 0 0 0 0 0 0.0
2006-Dec-15 Fri 0 0 0 0 0 0.0
2006-Dec-14 Thu 0 0 0 0 0 0.0
2006-Dec-13 Wed 0 0 0 0 0 0.0
2006-Dec-12 Tue 0 0 0 0 0 0.0
2006-Dec-11 Mon 0 0 0 0 0 0.0
2006-Dec-08 Fri 0 0 0 0 0 0.0
2006-Dec-07 Thu 0 0 0 0 0 0.0
2006-Dec-06 Wed 0 0 0 0 0 0.0
2006-Dec-05 Tue 0 0 0 0 0 0.0
2006-Dec-04 Mon 0 0 0 0 0 0.0
2006-Dec-01 Fri 0 0 0 0 0 0.0
2006-Nov-30 Thu 0 0 0 0 0 0.0
2006-Nov-29 Wed 0 0 0 0 0 0.0
2006-Nov-28 Tue 0 0 0 0 0 0.0
2006-Nov-27 Mon 0 0 0 0 0 0.0
2006-Nov-24 Fri 0 0 0 0 0 0.0
2006-Nov-23 Thu 0 0 0 0 0 0.0
2006-Nov-22 Wed 0 0 0 0 0 0.0
2006-Nov-21 Tue 0 0 0 0 0 0.0
2006-Nov-20 Mon ### ### ### ### ### 205,721 ### ### 3.8
2006-Nov-17 Fri ### ### ### ### 944,759 1,032,149 0.5 68.6 3.8
2006-Nov-16 Thu ### ### ### ### ### 2,683,447 ### ### 3.8
2006-Nov-15 Wed ### ### ### ### 9,111,859 10,023,044 0.5 71.7 3.8
2006-Nov-14 Tue ### ### ### ### 897,958 992,243 ### 64.9 3.8
2006-Nov-13 Mon ### ### ### ### ### 981,472 0.5 75.1 ###
2006-Nov-10 Fri ### ### ### ### ### ### ### ### 3.8
2006-Nov-09 Thu ### ### ### ### ### 1,380,652 ### ### 3.8
2006-Nov-08 Wed ### ### ### ### 1,712,923 ### -0.5 35.0 3.8
2006-Nov-07 Tue ### ### ### ### ### ### ### 68.1 3.8
2006-Nov-06 Mon ### ### ### ### 574,472 ### ### 63.9 3.8
2006-Nov-03 Fri ### ### ### ### ### ### 0.5 68.8 3.8
2006-Nov-02 Thu ### ### ### ### ### ### 0.5 ### 3.8
2006-Nov-01 Wed ### ### ### ### ### ### 0.5 68.2 3.8
2006-Oct-31 Tue ### ### 1.085 ### ### 12,556,329 0.5 71.1 3.8
2006-Oct-30 Mon 1.085 ### 1.085 ### 480,121 ### 0.9 73.3 3.8
2006-Oct-27 Fri ### ### 1.085 1.085 53,735,172 ### -0.5 33.0 3.7
2006-Oct-26 Thu ### ### ### ### ### ### 0.5 68.3 3.8
2006-Oct-25 Wed ### ### ### ### ### 548,254 0.5 ### 3.8
2006-Oct-24 Tue ### ### ### ### ### 1,843,151 -0.5 ### 3.7
2006-Oct-23 Mon ### ### ### ### 1,916,187 ### 0.5 ### 3.8
2006-Oct-20 Fri ### ### ### ### ### 47,876,944 ### 66.8 3.7
2006-Oct-19 Thu ### ### ### ### 6,290,571 6,872,448 ### 71.0 3.7
2006-Oct-18 Wed ### ### ### ### 5,598,488 6,116,348 0.5 ### 3.8
2006-Oct-17 Tue ### ### ### ### ### 13,178,273 ### ### 3.7
2006-Oct-16 Mon ### ### ### ### ### ### 0.5 67.8 3.8
2006-Oct-13 Fri ### ### ### ### 7,958,253 ### ### ### 3.7
2006-Oct-12 Thu ### ### ### ### ### ### ### ### 3.7
2006-Oct-11 Wed ### ### ### ### 791,145 864,325 0.5 65.4 3.8
2006-Oct-10 Tue ### ### ### ### 2,565,023 2,802,287 ### 61.6 3.7
2006-Oct-09 Mon ### ### ### ### 7,130,272 7,789,822 ### ### 3.7
2006-Oct-06 Fri ### ### ### ### 827,243 ### ### 64.5 3.7
2006-Oct-05 Thu ### ### ### ### ### ### ### 63.5 3.8
2006-Oct-04 Wed ### ### ### ### 6,100,749 ### 0.5 ### 3.8
2006-Oct-03 Tue ### ### ### ### 18,797,359 ### ### 69.7 3.7
2006-Oct-02 Mon ### ### ### ### 6,229,753 ### ### 63.4 3.7
2006-Sep-29 Fri ### ### ### ### 13,268,224 ### 0.5 61.4 3.8
2006-Sep-28 Thu 1.085 ### 1.085 ### ### ### 0.9 72.5 3.8
2006-Sep-27 Wed 1.085 ### 1.085 ### ### ### ### ### 3.7
2006-Sep-26 Tue ### ### 1.085 ### ### 4,428,943 ### 71.5 3.7
2006-Sep-25 Mon 1.085 ### 1.085 1.085 ### ### ### ### 3.7
2006-Sep-22 Fri ### ### 1.085 1.085 11,453,228 12,455,385 -0.5 26.9 3.7
2006-Sep-21 Thu 1.085 ### 1.085 1.085 ### 75,245,757 ### ### 3.7
2006-Sep-20 Wed 1.085 ### 1.085 1.085 ### 18,520,449 ### ### 3.7
2006-Sep-19 Tue ### ### ### ### 17,450,940 ### ### 72.4 3.7
2006-Sep-18 Mon 1.085 ### ### ### ### ### ### ### 3.7
2006-Sep-15 Fri 1.085 1.085 ### ### ### ### ### 28.9 3.7
2006-Sep-14 Thu ### 1.085 ### 1.085 ### ### ### ### 3.7
2006-Sep-13 Wed ### 1.085 ### ### ### ### ### ### 3.7
2006-Sep-12 Tue ### ### ### ### 2,793,588 3,031,042 ### ### 3.7
2006-Sep-11 Mon ### 1.085 ### 1.085 ### 7,794,422 ### 82.9 3.7
2006-Sep-08 Fri 1.085 ### ### ### ### ### ### ### 3.7
2006-Sep-07 Thu ### ### ### ### 4,732,055 5,134,279 ### 65.2 3.7
2006-Sep-06 Wed ### 1.085 ### ### ### 28,487,324 ### ### 3.7
2006-Sep-05 Tue ### 1.085 ### ### 7,610,979 8,238,884 ### ### 3.7
2006-Sep-04 Mon ### 1.085 ### ### ### 42,287,221 ### 67.6 3.7
2006-Sep-01 Fri ### 1.085 1.075 ### 29,709,647 ### ### 69.1 3.7
2006-Aug-31 Thu 1.075 ### 1.075 ### 14,099,047 15,191,723 ### 66.2 3.7
2006-Aug-30 Wed 1.075 ### 1.075 1.075 ### ### ### ### ###
2006-Aug-29 Tue 1.075 ### 1.075 ### 2,027,247 2,184,358 ### ### 3.7
2006-Aug-28 Mon 1.075 ### 1.075 1.075 ### ### ### 73.1 ###
2006-Aug-25 Fri ### ### 1.075 ### ### 18,080,021 ### ### 3.7
2006-Aug-24 Thu ### 1.085 1.075 1.085 4,333,782 4,680,484 ### ### 3.7
2006-Aug-23 Wed 1.085 1.085 ### 1.085 7,016,979 7,595,879 ### 64.3 3.7
2006-Aug-22 Tue ### ### ### ### 21,428,075 ### ### ### 3.7
2006-Aug-21 Mon ### ### ### ### 2,152,378 2,179,282 -1.5 ### ###
2006-Aug-18 Fri ### ### ### ### 9,618,543 9,618,543 4.1 91.3 ###
2006-Aug-17 Thu ### 0.985 0.975 0.975 5,145,422 ### ### ### ###
2006-Aug-16 Wed ### 1 ### 0.975 ### ### ### 24.4 ###
2006-Aug-15 Tue 0.985 ### ### ### ### 3,324,551 ### ### ###
2006-Aug-14 Mon 0.955 ### ### 0.985 4,456,628 4,322,929 3.1 ### ###
2006-Aug-11 Fri ### ### ### ### ### ### -1.0 23.7 ###
2006-Aug-10 Thu ### ### 0.955 ### ### 1,513,957 ### 68.7 3.3
2006-Aug-09 Wed 0.955 ### 0.955 0.955 ### ### ### ### ###
2006-Aug-08 Tue 0.945 ### ### ### 3,742,252 ### 1.6 ### 3.3
2006-Aug-07 Mon ### ### ### 0.945 577,556 550,122 -2.1 16.0 ###
2006-Aug-04 Fri 0.955 ### ### ### 5,277,445 5,053,153 0.5 ### 3.3
2006-Aug-03 Thu 0.945 0.955 0.945 0.955 6,624,977 6,293,728 1.1 77.9 ###
2006-Aug-02 Wed ### ### ### ### 6,646,156 6,230,771 ### 35.6 3.2
2006-Aug-01 Tue ### ### ### 0.945 ### ### -0.5 ### ###
2006-Jul-31 Mon ### ### 0.945 ### 3,952,141 3,744,653 ### ### ###
2006-Jul-28 Fri 0.955 0.955 0.945 ### ### ### -0.5 31.6 ###
2006-Jul-27 Thu ### 0.955 ### 0.955 4,059,820 3,836,529 ### 73.4 ###
2006-Jul-26 Wed ### ### ### ### 2,228,551 2,105,980 -3.1 13.3 3.2
2006-Jul-25 Tue ### ### ### ### 1,786,847 ### 1.1 ### 3.3
2006-Jul-24 Mon ### ### ### ### 2,024,576 ### -1.1 ### ###
2006-Jul-21 Fri ### ### ### 0.955 3,947,558 ### -0.5 32.1 ###
2006-Jul-20 Thu ### ### ### ### ### 1,960,228 ### ### 3.3
2006-Jul-19 Wed ### ### 0.955 ### 1,909,723 ### ### 75.6 3.3
2006-Jul-18 Tue ### ### ### 0.955 ### 2,771,922 -0.5 33.9 ###
2006-Jul-17 Mon ### ### ### ### ### 1,815,876 1.1 81.1 3.3
2006-Jul-14 Fri ### ### 0.945 ### 1,272,247 ### -1.6 27.4 ###
2006-Jul-13 Thu ### ### ### ### 3,875,388 3,739,749 ### ### 3.3
2006-Jul-12 Wed ### ### ### ### ### 3,318,170 1.0 76.0 ###
2006-Jul-11 Tue 0.955 ### 0.955 ### ### ### 1.0 ### 3.3
2006-Jul-10 Mon ### ### ### 0.955 1,015,343 ### ### 22.3 ###
2006-Jul-07 Fri ### ### 0.955 ### ### ### ### ### 3.3
     Prev Section Enhanced    Basic Format Daily Prices for BPC    Bottom Next Section
Basic Prices for BPC
     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 2021-12-03 03:08:38 thru 2021-12-03 03:08:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000