(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 .. Friday 9th May 2025
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 2006-09-29
SHARE PRICE ### 1.085 ###
MARKET CAP ### 3,069,611,144 3,055,465,471
DIVIDEND YIELD 0 0 0
Price to Earnings (PE) Price/EPS 3.75 3.715753425 4.537815126
Earnings/Share (EPS) ### ### ###
EARNINGS YIELD% ### 26.9124424 ###
DEBT EQUITY 0 0 0
Net Tangible Assets (NTA) ### ### 0.88
DIV COVER 0 0 0
SHARE PRICE NTA 1.128865979 ### 1.227272727
CVGI 0 0 0
FRANK 0 0 0
DIVPS 0 0 0
52 WK HI LAST% ### 8.294930876 9.259259259
52 WK LO LAST% ### 17.05069124 ###
ALLORDS DIVYIELD 3.88 4.76 ###
DIV YIELD ALLORDS DIV YIELD 0 0 0
ALLORDS PE 13.83 13.79 ###
PE ALLORDSPE ### -10.07424658 -8.492184874
EARNINGS YIELD BOND RATE ### 21.1624424 ###
DIV YIELD BONDRATE 0 0 0
10 YEAR BOND YIELD 5.54 5.75 ###
AUD ### ### 0.7458
ISSUED SHARES ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST ### ### ###
LOWEST 0.885 0.885 0.885
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT 0 0 0
DIVIDEND FRANKING 0 0 0
HIGHEST P
LOWEST P
STDEV
Year High 1.155 ### ###
Year Low ### ### ###
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 BPC    Options Next Section

Score Company BPC for Ownership
CtrLinksDateNewsScore
1 an 2006-12-21  2025-03-21 04:05 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 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

Server processing from 2025-05-10 15:19:41 thru 2025-05-10 15:19:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000