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

Currently Tue 20-Dec-01 07:40:37 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

(BPH) BPH ENERGY LTD home page...

     Prev Section TOC    Company Info for BPH    Fundamental Next Section
Listing Code BPH
Listing Name BPH ENERGY LTD
GICS Sector Pharmaceuticals
Company Listing ASX listed company as at Sat Nov 28 12:50:09 AEDT 2020
ISIN Name BIOPHARMICA LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BPH4


Maximum Price date available .. Monday 30th November 2020
Latest price with VOLUME for BPH .. Monday 30th November 2020

BPH is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Nov 28 12:50:09 AEDT 2020
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company BPH
DATE ### 2020-09-29 ### ### 2020-04-24
SHARE PRICE 0.044 0.059 0.048
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS ### 13.75 10.75
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High
Year Low
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### 0.055
52Week Low ### ### ###

     Prev Section Fundamental    News for BPH    Options Next Section

Score Company BPH for Ownership
CtrLinksDateNewsScore
1 an 2020-11-05  2020-11-06 13:56 GMT, Price
Closed at $0.042
4
Price range $0.001 -> $0.45, for Dates 2004-Mar-05 Fri -> 2020-Nov-05 Thu
 

     Prev Section News    Options owned by BPH    Warrants Next Section
No OPTIONS for company (BPH) BPH ENERGY LTD.
     Prev Section Options    Warrants owned by BPH    Charting Next Section
No Warrants for company (BPH) BPH ENERGY LTD.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (BPH) BPH ENERGY LTD:

     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 ### 1 0.0
MAX 0.45 ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for BPH

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


End of day Prices (Enhanced format),

last 120 Days for (BPH) BPH ENERGY LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.003
2020-Nov-30 Mon ### ### ### ### ### 111,072 ### ### ###
2020-Nov-27 Fri ### ### ### ### 7,764,782 291,179 ### ### ###
2020-Nov-26 Thu ### ### ### ### ### 203,450 ### ### ###
2020-Nov-25 Wed ### ### ### ### ### 135,927 ### ### ###
2020-Nov-24 Tue ### ### 0.029 ### 9,617,788 293,342 -6.3 9.7 ###
2020-Nov-23 Mon ### ### ### ### ### 104,151 -8.6 1.8 ###
2020-Nov-20 Fri ### ### ### ### 10,754,842 371,042 ### ### ###
2020-Nov-19 Thu ### ### ### ### ### 42,242 ### 19.6 ###
2020-Nov-18 Wed ### ### ### ### 3,291,987 ### -5.1 ### ###
2020-Nov-17 Tue 0.043 0.044 ### ### 19,587,688 ### -14.0 1.3 ###
2020-Nov-16 Mon 0.044 0.044 0.043 0.044 ### 19,357 ### 69.2 ###
2020-Nov-13 Fri 0.043 0.044 0.043 0.043 1,165,226 50,687 ### ### ###
2020-Nov-12 Thu 0.044 0.046 0.043 0.043 2,613,626 ### -2.3 22.1 ###
2020-Nov-11 Wed 0.044 0.045 0.043 0.043 ### ### -2.3 ### ###
2020-Nov-10 Tue 0.048 0.049 0.042 0.043 ### 326,254 ### 2.8 ###
2020-Nov-09 Mon 0.044 0.049 0.044 0.046 3,819,577 ### 4.5 ### ###
2020-Nov-06 Fri 0.044 0.045 0.043 0.044 ### ### ### 63.5 ###
2020-Nov-05 Thu 0.042 0.044 0.042 0.042 ### ### ### 62.3 ###
2020-Nov-04 Wed 0.043 0.044 0.041 0.041 ### ### -4.7 ### ###
2020-Nov-03 Tue 0.041 0.043 0.041 0.042 2,807,445 ### ### 79.0 ###
2020-Nov-02 Mon 0.045 0.045 0.041 0.041 ### 123,026 -8.9 ### ###
2020-Oct-30 Fri 0.045 0.047 0.044 0.045 2,673,285 ### ### 77.4 ###
2020-Oct-29 Thu 0.041 0.044 0.041 0.044 ### ### ### ### ###
2020-Oct-28 Wed 0.043 0.045 0.041 0.043 ### 180,088 ### ### ###
2020-Oct-27 Tue 0.049 0.049 0.043 0.043 ### 292,286 -12.2 1.8 ###
2020-Oct-26 Mon 0.051 0.052 ### ### ### ### ### ### ###
2020-Oct-23 Fri 0.049 0.052 0.049 0.051 ### 256,183 4.1 90.7 ###
2020-Oct-22 Thu 0.049 0.049 0.047 0.048 ### 82,627 -2.0 ### ###
2020-Oct-21 Wed 0.048 0.049 0.046 0.048 4,419,481 209,925 ### 65.7 ###
2020-Oct-20 Tue 0.049 0.049 0.047 0.048 ### 289,249 -2.0 ### ###
2020-Oct-19 Mon 0.046 0.049 0.045 0.045 ### 259,027 -2.2 ### ###
2020-Oct-16 Fri 0.048 0.048 0.045 0.046 5,082,175 236,321 ### 10.2 ###
2020-Oct-15 Thu 0.049 0.051 0.046 0.046 ### ### -6.1 6.0 ###
2020-Oct-14 Wed 0.046 ### 0.045 0.049 ### 246,553 6.5 94.2 ###
2020-Oct-13 Tue 0.044 0.045 0.043 0.045 ### ### 2.3 ### ###
2020-Oct-12 Mon 0.045 0.045 ### 0.043 8,821,528 ### -4.4 ### ###
2020-Oct-09 Fri 0.046 0.046 ### 0.044 13,138,373 564,950 -4.3 ### ###
2020-Oct-08 Thu 0.048 0.051 0.045 0.045 ### ### -6.3 6.1 ###
2020-Oct-07 Wed 0.053 0.054 0.045 0.049 ### 981,551 -7.5 ### ###
2020-Oct-06 Tue ### 0.054 0.049 0.053 8,572,074 ### ### ### ###
2020-Oct-05 Mon 0.054 0.055 0.047 0.049 12,731,823 649,322 -9.3 1.9 ###
2020-Oct-02 Fri 0.052 0.058 0.051 0.052 14,817,374 807,546 ### ### ###
2020-Oct-01 Thu 0.054 0.055 0.049 0.052 ### ### ### ### ###
2020-Sep-30 Wed 0.058 0.059 0.051 0.054 16,044,359 ### ### ### ###
2020-Sep-29 Tue ### ### 0.054 0.055 ### ### ### 3.7 ###
2020-Sep-28 Mon 0.054 ### 0.052 0.059 ### 700,350 9.3 ### ###
2020-Sep-25 Fri 0.052 0.053 0.051 0.052 4,450,880 231,445 ### 61.3 ###
2020-Sep-24 Thu 0.055 0.056 ### 0.052 ### 621,976 -5.5 10.7 ###
2020-Sep-23 Wed 0.056 0.057 0.054 0.056 ### ### ### ### ###
2020-Sep-22 Tue 0.056 0.057 ### 0.054 ### 462,422 -3.6 ### ###
2020-Sep-21 Mon 0.058 ### 0.055 0.055 ### 1,359,525 -5.2 ### ###
2020-Sep-18 Fri 0.052 0.057 0.051 0.056 17,409,128 ### ### ### ###
2020-Sep-17 Thu 0.046 0.056 0.046 0.051 19,494,448 ### 10.9 98.3 ###
2020-Sep-16 Wed 0.045 0.046 0.042 0.043 ### 320,355 -4.4 ### ###
2020-Sep-15 Tue 0.042 0.048 0.042 0.046 9,228,657 415,289 9.5 ### ###
2020-Sep-14 Mon ### 0.043 ### ### 4,586,259 ### ### ### ###
2020-Sep-11 Fri ### 0.042 ### ### ### 238,448 ### ### ###
2020-Sep-10 Thu 0.041 0.041 ### ### ### 305,089 -4.9 ### ###
2020-Sep-09 Wed 0.043 0.045 ### 0.041 9,779,624 ### -4.7 ### ###
2020-Sep-08 Tue 0.048 0.048 0.043 0.045 ### 218,642 -6.3 ### ###
2020-Sep-07 Mon 0.048 ### 0.043 0.046 10,329,525 480,322 ### 9.8 ###
2020-Sep-04 Fri 0.049 0.055 0.042 0.048 35,675,483 ### -2.0 ### ###
2020-Sep-03 Thu ### ### ### ### ### ### 42.9 ### ###
2020-Sep-02 Wed ### ### ### ### 5,879,057 ### ### 64.0 ###
2020-Sep-01 Tue ### ### 0.028 ### ### ### ### ### ###
2020-Aug-31 Mon ### ### ### ### 2,305,447 73,774 ### ### ###
2020-Aug-28 Fri ### ### ### ### 1,864,586 ### ### 68.6 ###
2020-Aug-27 Thu ### ### ### ### 4,609,484 ### -11.4 1.8 ###
2020-Aug-26 Wed ### ### ### ### ### 172,476 ### 72.9 ###
2020-Aug-25 Tue ### ### ### ### 4,238,572 ### -5.6 ### ###
2020-Aug-24 Mon ### ### ### ### 9,589,654 345,227 ### 62.4 ###
2020-Aug-21 Fri ### ### ### ### ### ### -2.9 14.7 ###
2020-Aug-20 Thu ### ### ### ### 8,812,844 ### ### 66.4 ###
2020-Aug-19 Wed ### ### ### ### 3,973,342 127,146 ### 95.3 ###
2020-Aug-18 Tue ### ### 0.029 0.029 22,194,542 ### -17.1 ### ###
2020-Aug-17 Mon 0.021 ### 0.021 ### 25,555,241 728,324 57.1 ### ###
2020-Aug-14 Fri 0.021 0.021 ### ### 1,935,320 ### ### 6.2 ###
2020-Aug-13 Thu ### 0.021 ### 0.021 ### ### ### 90.9 7.0
2020-Aug-12 Wed 0.021 0.022 ### 0.021 1,526,146 32,049 ### ### 7.0
2020-Aug-11 Tue 0.023 0.023 0.021 0.021 1,827,420 ### ### ### 7.0
2020-Aug-10 Mon 0.022 0.023 0.021 0.021 ### 76,977 -4.5 ### 7.0
2020-Aug-07 Fri ### 0.021 ### ### ### ### ### ### ###
2020-Aug-06 Thu 0.021 0.021 ### 0.021 ### 67,744 ### ### 7.0
2020-Aug-05 Wed ### 0.022 ### 0.021 ### 23,551 ### ### 7.0
2020-Aug-04 Tue ### ### ### ### ### 44,744 ### 64.2 ###
2020-Aug-03 Mon 0.023 0.023 ### ### ### ### -13.0 ### ###
2020-Jul-31 Fri 0.023 0.024 0.022 0.024 ### 40,387 4.3 92.4 8.0
2020-Jul-30 Thu 0.026 0.028 0.025 0.028 1,995,981 ### ### ### ###
2020-Jul-29 Wed 0.027 0.028 0.026 0.026 2,934,121 79,221 ### ### ###
2020-Jul-28 Tue 0.029 ### 0.027 0.027 7,137,252 ### ### 9.1 9.0
2020-Jul-27 Mon 0.024 0.029 0.023 0.028 ### ### ### 98.4 ###
2020-Jul-24 Fri 0.022 0.024 0.022 0.023 ### 254,820 4.5 ### ###
2020-Jul-23 Thu ### 0.022 ### 0.021 9,638,784 187,956 23.5 98.9 7.0
2020-Jul-22 Wed ### ### ### ### 0 ###
2020-Jul-21 Tue ### ### ### ### 0 ###
2020-Jul-20 Mon ### ### ### ### 0 ###
2020-Jul-17 Fri ### ### ### ### 0 ###
2020-Jul-16 Thu ### ### ### ### 5,036,722 88,142 -5.6 8.5 ###
2020-Jul-15 Wed ### ### ### ### 494,144 9,388 ### 3.3 6.0
2020-Jul-14 Tue ### ### ### ### ### ### ### ### ###
2020-Jul-13 Mon ### 0.022 ### ### 9,525,687 ### ### 97.5 ###
2020-Jul-10 Fri ### ### ### ### ### ### ### ### 6.0
2020-Jul-09 Thu ### ### ### ### ### 11,579 ### ### 6.0
2020-Jul-08 Wed ### ### ### ### ### 40,152 5.6 ### ###
2020-Jul-07 Tue ### ### ### ### ### ### -5.6 ### ###
2020-Jul-06 Mon 0.022 0.022 ### ### 11,572,724 ### -18.2 ### 6.0
2020-Jul-03 Fri 0.024 0.024 0.021 0.022 ### 179,876 ### ### ###
2020-Jul-02 Thu 0.023 0.024 0.022 0.023 ### ### ### ### ###
2020-Jul-01 Wed 0.025 0.026 0.021 0.021 ### 233,948 ### ### 7.0
2020-Jun-30 Tue 0.022 0.024 0.021 0.023 ### ### 4.5 88.5 ###
2020-Jun-29 Mon 0.021 0.022 ### 0.021 6,623,841 135,788 ### 72.8 7.0
2020-Jun-26 Fri 0.022 0.023 ### 0.021 12,166,557 ### -4.5 9.2 7.0
2020-Jun-25 Thu 0.022 0.025 0.021 0.022 29,918,040 ### ### ### ###
2020-Jun-24 Wed ### 0.024 ### 0.024 29,776,222 595,524 ### 99.9 8.0
2020-Jun-23 Tue ### ### ### ### ### 30,649 ### ### ###
2020-Jun-22 Mon ### ### ### ### 7,864,174 ### -5.6 ### ###
2020-Jun-19 Fri ### 0.021 ### ### 24,564,458 ### ### 64.0 6.0
2020-Jun-18 Thu ### 0.023 ### ### ### 428,345 14.3 98.2 ###
2020-Jun-17 Wed ### ### ### ### 0 ###
2020-Jun-16 Tue ### ### ### ### 0 ###
     Prev Section Enhanced    Basic Format Daily Prices for BPH    Bottom Next Section
Basic Prices for BPH
     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 2020-12-01 07:40:37 thru 2020-12-01 07:40:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000