Stock Trading: www.OzSuper.com LogoCompany Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP
Currently Thu 20-Oct-01 06:00:56 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:
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


Company Details for (BPC) BURNS, PHILP & COMPANY LIMITED

Listing CodeBPC
Listing NameBURNS, PHILP & COMPANY LIMITED
GICS SectorFood Beverage & Tobacco
ISIN NameBURNS, PHILP
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000BPC5


Maximum Price date available .. Wednesday 30th September 2020
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


Fundamental Data for (BPC) BURNS, PHILP & COMPANY LIMITED

DATE2020-09-29######2006-10-272006-09-29
SHARE PRICE###1.085###
MARKET CAP###3,069,611,1443,055,465,471
DIVIDEND YIELD000
Price to Earnings (PE) Price/EPS3.753.7157534254.537815126
Earnings/Share (EPS)#########
EARNINGS YIELD%###26.9124424###
DEBT EQUITY000
Net Tangible Assets (NTA)######0.88
DIV COVER000
SHARE PRICE NTA1.128865979###1.227272727
CVGI000
FRANK000
DIVPS000
52 WK HI LAST%###8.2949308769.259259259
52 WK LO LAST%###17.05069124###
ALLORDS DIVYIELD3.884.76###
DIV YIELD ALLORDS DIV YIELD000
ALLORDS PE13.8313.79###
PE ALLORDSPE###-10.07424658-8.492184874
EARNINGS YIELD BOND RATE###21.1624424###
DIV YIELD BONDRATE000
10 YEAR BOND YIELD5.545.75###
AUD######0.7458
ISSUED SHARES#########
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST#########
LOWEST0.8850.8850.885
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT000
DIVIDEND FRANKING000
HIGHEST P
LOWEST P
STDEV
Year High1.155######
Year Low#########
Net Profit Margin%000
Operating Margin%000
Return on Avg Assets%000
Return on Avg Equity%000
No. Employees000
52Week High000
52Week Low000

     Prev Section Fundamental    News for BPC    Options Next Section

Score Company BPC for Ownership


News Details for (BPC) BURNS, PHILP & COMPANY LIMITED

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


Highs & Lows

TypePriceVolumeRANK
MIN######0.0
MAX2.5888,954,821###


Font Format Legend

(values are example only)
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 Thu000000.0
2006-Dec-20 Wed000000.0
2006-Dec-19 Tue000000.0
2006-Dec-18 Mon000000.0
2006-Dec-15 Fri000000.0
2006-Dec-14 Thu000000.0
2006-Dec-13 Wed000000.0
2006-Dec-12 Tue000000.0
2006-Dec-11 Mon000000.0
2006-Dec-08 Fri000000.0
2006-Dec-07 Thu000000.0
2006-Dec-06 Wed000000.0
2006-Dec-05 Tue000000.0
2006-Dec-04 Mon000000.0
2006-Dec-01 Fri000000.0
2006-Nov-30 Thu000000.0
2006-Nov-29 Wed000000.0
2006-Nov-28 Tue000000.0
2006-Nov-27 Mon000000.0
2006-Nov-24 Fri000000.0
2006-Nov-23 Thu000000.0
2006-Nov-22 Wed000000.0
2006-Nov-21 Tue000000.0
2006-Nov-20 Mon###############205,721######3.8
2006-Nov-17 Fri############944,7591,032,1490.568.63.8
2006-Nov-16 Thu###############2,683,447######3.8
2006-Nov-15 Wed############9,111,85910,023,0440.571.73.8
2006-Nov-14 Tue############897,958992,243###64.93.8
2006-Nov-13 Mon###############981,4720.575.1###
2006-Nov-10 Fri########################3.8
2006-Nov-09 Thu###############1,380,652######3.8
2006-Nov-08 Wed############1,712,923###-0.535.03.8
2006-Nov-07 Tue#####################68.13.8
2006-Nov-06 Mon############574,472######63.93.8
2006-Nov-03 Fri##################0.568.83.8
2006-Nov-02 Thu##################0.5###3.8
2006-Nov-01 Wed##################0.568.23.8
2006-Oct-31 Tue######1.085######12,556,3290.571.13.8
2006-Oct-30 Mon1.085###1.085###480,121###0.973.33.8
2006-Oct-27 Fri######1.0851.08553,735,172###-0.533.03.7
2006-Oct-26 Thu##################0.568.33.8
2006-Oct-25 Wed###############548,2540.5###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###66.83.7
2006-Oct-19 Thu############6,290,5716,872,448###71.03.7
2006-Oct-18 Wed############5,598,4886,116,3480.5###3.8
2006-Oct-17 Tue###############13,178,273######3.7
2006-Oct-16 Mon##################0.567.83.8
2006-Oct-13 Fri############7,958,253#########3.7
2006-Oct-12 Thu########################3.7
2006-Oct-11 Wed############791,145864,3250.565.43.8
2006-Oct-10 Tue############2,565,0232,802,287###61.63.7
2006-Oct-09 Mon############7,130,2727,789,822######3.7
2006-Oct-06 Fri############827,243######64.53.7
2006-Oct-05 Thu#####################63.53.8
2006-Oct-04 Wed############6,100,749###0.5###3.8
2006-Oct-03 Tue############18,797,359######69.73.7
2006-Oct-02 Mon############6,229,753######63.43.7
2006-Sep-29 Fri############13,268,224###0.561.43.8
2006-Sep-28 Thu1.085###1.085#########0.972.53.8
2006-Sep-27 Wed1.085###1.085###############3.7
2006-Sep-26 Tue######1.085######4,428,943###71.53.7
2006-Sep-25 Mon1.085###1.0851.085############3.7
2006-Sep-22 Fri######1.0851.08511,453,22812,455,385-0.526.93.7
2006-Sep-21 Thu1.085###1.0851.085###75,245,757######3.7
2006-Sep-20 Wed1.085###1.0851.085###18,520,449######3.7
2006-Sep-19 Tue############17,450,940######72.43.7
2006-Sep-18 Mon1.085#####################3.7
2006-Sep-15 Fri1.0851.085###############28.93.7
2006-Sep-14 Thu###1.085###1.085############3.7
2006-Sep-13 Wed###1.085##################3.7
2006-Sep-12 Tue############2,793,5883,031,042######3.7
2006-Sep-11 Mon###1.085###1.085###7,794,422###82.93.7
2006-Sep-08 Fri1.085#####################3.7
2006-Sep-07 Thu############4,732,0555,134,279###65.23.7
2006-Sep-06 Wed###1.085#########28,487,324######3.7
2006-Sep-05 Tue###1.085######7,610,9798,238,884######3.7
2006-Sep-04 Mon###1.085#########42,287,221###67.63.7
2006-Sep-01 Fri###1.0851.075###29,709,647######69.13.7
2006-Aug-31 Thu1.075###1.075###14,099,04715,191,723###66.23.7
2006-Aug-30 Wed1.075###1.0751.075###############
2006-Aug-29 Tue1.075###1.075###2,027,2472,184,358######3.7
2006-Aug-28 Mon1.075###1.0751.075#########73.1###
2006-Aug-25 Fri######1.075######18,080,021######3.7
2006-Aug-24 Thu###1.0851.0751.0854,333,7824,680,484######3.7
2006-Aug-23 Wed1.0851.085###1.0857,016,9797,595,879###64.33.7
2006-Aug-22 Tue############21,428,075#########3.7
2006-Aug-21 Mon############2,152,3782,179,282-1.5######
2006-Aug-18 Fri############9,618,5439,618,5434.191.3###
2006-Aug-17 Thu###0.9850.9750.9755,145,422############
2006-Aug-16 Wed###1###0.975#########24.4###
2006-Aug-15 Tue0.985############3,324,551#########
2006-Aug-14 Mon0.955######0.9854,456,6284,322,9293.1######
2006-Aug-11 Fri##################-1.023.7###
2006-Aug-10 Thu######0.955######1,513,957###68.73.3
2006-Aug-09 Wed0.955###0.9550.955###############
2006-Aug-08 Tue0.945#########3,742,252###1.6###3.3
2006-Aug-07 Mon#########0.945577,556550,122-2.116.0###
2006-Aug-04 Fri0.955#########5,277,4455,053,1530.5###3.3
2006-Aug-03 Thu0.9450.9550.9450.9556,624,9776,293,7281.177.9###
2006-Aug-02 Wed############6,646,1566,230,771###35.63.2
2006-Aug-01 Tue#########0.945######-0.5######
2006-Jul-31 Mon######0.945###3,952,1413,744,653#########
2006-Jul-28 Fri0.9550.9550.945#########-0.531.6###
2006-Jul-27 Thu###0.955###0.9554,059,8203,836,529###73.4###
2006-Jul-26 Wed############2,228,5512,105,980-3.113.33.2
2006-Jul-25 Tue############1,786,847###1.1###3.3
2006-Jul-24 Mon############2,024,576###-1.1######
2006-Jul-21 Fri#########0.9553,947,558###-0.532.1###
2006-Jul-20 Thu###############1,960,228######3.3
2006-Jul-19 Wed######0.955###1,909,723######75.63.3
2006-Jul-18 Tue#########0.955###2,771,922-0.533.9###
2006-Jul-17 Mon###############1,815,8761.181.13.3
2006-Jul-14 Fri######0.945###1,272,247###-1.627.4###
2006-Jul-13 Thu############3,875,3883,739,749######3.3
2006-Jul-12 Wed###############3,318,1701.076.0###
2006-Jul-11 Tue0.955###0.955#########1.0###3.3
2006-Jul-10 Mon#########0.9551,015,343######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 2020-10-01 06:00:56 thru 2020-10-01 06:00:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000