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 03:42:59 PM 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

(BSX) BLACKSTONE MINERALS LIMITED home page...

     Prev Section TOC    Company Info for BSX    Fundamental Next Section
Listing Code BSX
Listing Name BLACKSTONE MINERALS LIMITED
GICS Sector Materials
Company Listing ASX listed company as at Tue Dec 01 12:21:42 AEDT 2020
ISIN Name
ISIN Security
ISIN Code


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

BSX is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Tue Dec 01 12:21:42 AEDT 2020
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company BSX
DATE ### ### 2020-09-29 ### ###
SHARE PRICE ### 0.355 0.44 0.48
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) -0.041 -0.041 ### ### ###
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 0.54 0.54 0.54 0.54
52Week Low ### ### ### ###

     Prev Section Fundamental    News for BSX    Options Next Section

Score Company BSX for Ownership
CtrLinksDateNewsScore
1 an >2020-11-27  2020-11-28 06:35 GMT, Price
Closed at $0.35
0
Price range $0.063 -> $0.62, for Dates 2017-Jan-23 Mon -> 2020-Nov-27 Fri
 
2< an 2017-01-23  2020-04-04 18:02 GMT, Begin listing
Listing Date, Blackstone Minerals
0
Float first day, (Blackstone Minerals), Sector: Materials
 

     Prev Section News    Options owned by BSX    Warrants Next Section
No OPTIONS for company (BSX) BLACKSTONE MINERALS LIMITED.
     Prev Section Options    Warrants owned by BSX    Charting Next Section
No Warrants for company (BSX) BLACKSTONE MINERALS LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (BSX) BLACKSTONE MINERALS 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 ### ### 0.2
MAX ### 6,633,987 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for BSX

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


End of day Prices (Enhanced format),

last 120 Days for (BSX) BLACKSTONE MINERALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.041
2020-Nov-30 Mon ### ### ### 0.345 487,573 170,650 ### 14.0 -8.4
2020-Nov-27 Fri ### ### ### ### 1,631,647 575,155 2.9 86.8 ###
2020-Nov-26 Thu ### 0.345 ### ### 2,996,785 ### -1.5 26.3 ###
2020-Nov-25 Wed ### ### ### ### 1,336,055 ### ### 5.4 ###
2020-Nov-24 Tue ### ### 0.345 ### ### 334,382 2.9 88.7 ###
2020-Nov-23 Mon ### ### ### 0.345 892,827 316,953 ### 9.4 -8.4
2020-Nov-20 Fri ### ### ### ### 1,067,053 ### ### 64.6 ###
2020-Nov-19 Thu 0.375 0.375 0.355 ### 561,844 205,073 ### 12.9 ###
2020-Nov-18 Wed ### ### ### ### 978,943 369,550 -6.3 ### -9.0
2020-Nov-17 Tue 0.385 ### 0.385 0.385 ### 96,989 ### ### ###
2020-Nov-16 Mon 0.385 0.385 ### ### 67,421 25,788 ### ### -9.3
2020-Nov-13 Fri 0.375 0.385 0.375 0.385 ### 46,023 ### 81.9 ###
2020-Nov-12 Thu ### 0.385 ### 0.375 606,452 ### ### 31.9 ###
2020-Nov-11 Wed 0.385 ### ### ### 470,822 180,089 ### 26.5 -9.3
2020-Nov-10 Tue ### 0.4 ### ### 364,048 141,978 ### ### -9.6
2020-Nov-09 Mon ### ### ### ### 367,883 ### ### ### -9.5
2020-Nov-06 Fri ### 0.385 ### ### 553,174 207,440 ### 13.7 -9.0
2020-Nov-05 Thu ### ### ### ### 209,740 78,652 ### ### -9.3
2020-Nov-04 Wed ### 0.385 ### 0.375 558,986 205,427 7.1 96.6 ###
2020-Nov-03 Tue ### 0.355 ### ### 708,653 244,485 4.5 ### ###
2020-Nov-02 Mon 0.345 ### 0.325 ### ### ### -4.3 ### -8.0
2020-Oct-30 Fri 0.345 ### ### 0.345 981,775 343,621 ### 77.4 -8.4
2020-Oct-29 Thu ### 0.355 ### 0.355 ### 248,289 1.4 ### -8.7
2020-Oct-28 Wed ### 0.375 0.345 ### 707,854 254,827 4.3 90.0 -8.9
2020-Oct-27 Tue ### ### ### ### 1,396,486 488,770 -2.8 29.3 ###
2020-Oct-26 Mon ### ### ### ### ### 420,655 -6.3 11.0 -9.0
2020-Oct-23 Fri ### ### ### 0.385 614,944 ### ### 79.3 ###
2020-Oct-22 Thu 0.4 0.4 ### ### 807,157 ### ### ### -9.3
2020-Oct-21 Wed ### 0.42 ### 0.4 1,210,058 490,073 ### ### ###
2020-Oct-20 Tue 0.43 0.43 0.385 ### 1,388,371 ### ### 2.8 -9.5
2020-Oct-19 Mon 0.44 0.44 ### 0.425 698,759 ### ### ### -10.4
2020-Oct-16 Fri ### 0.44 ### 0.425 904,151 386,524 ### 82.5 -10.4
2020-Oct-15 Thu ### 0.45 0.42 0.425 1,031,343 ### ### ### -10.4
2020-Oct-14 Wed 0.45 0.45 ### 0.43 6,633,987 2,786,274 -4.4 ### -10.5
2020-Oct-13 Tue 0.485 0.485 0.485 0.485 0 ###
2020-Oct-12 Mon 0.485 0.485 0.485 0.485 0 ###
2020-Oct-09 Fri 0.48 0.485 ### 0.485 622,257 295,572 1.0 ### ###
2020-Oct-08 Thu 0.47 ### ### 0.485 832,145 399,429 ### 86.8 ###
2020-Oct-07 Wed 0.44 0.475 0.44 0.46 ### ### 4.5 ### ###
2020-Oct-06 Tue 0.44 0.445 ### 0.44 ### ### ### ### ###
2020-Oct-05 Mon 0.43 0.45 0.43 ### ### ### ### 67.2 ###
2020-Oct-02 Fri ### 0.46 ### ### 875,324 382,954 ### ### -10.1
2020-Oct-01 Thu ### 0.44 0.43 0.44 186,384 81,077 1.1 73.2 ###
2020-Sep-30 Wed 0.45 0.45 0.425 ### 394,159 172,444 ### ### ###
2020-Sep-29 Tue 0.445 0.47 ### 0.45 1,346,586 ### 1.1 78.2 -11.0
2020-Sep-28 Mon 0.44 0.45 ### 0.44 314,426 ### ### ### ###
2020-Sep-25 Fri 0.42 0.44 0.42 0.44 ### ### ### ### ###
2020-Sep-24 Thu 0.43 0.43 0.41 ### 1,446,983 ### -3.5 ### -10.1
2020-Sep-23 Wed ### ### 0.425 0.425 ### ### ### ### -10.4
2020-Sep-22 Tue 0.43 0.44 0.425 0.43 ### ### ### ### -10.5
2020-Sep-21 Mon ### 0.455 0.43 ### 1,165,589 515,773 ### 74.0 ###
2020-Sep-18 Fri 0.44 0.46 0.43 0.43 645,529 ### -2.3 16.1 -10.5
2020-Sep-17 Thu 0.45 0.46 ### 0.44 ### ### -2.2 29.1 ###
2020-Sep-16 Wed 0.44 0.47 ### 0.45 1,317,146 ### 2.3 ### -11.0
2020-Sep-15 Tue 0.44 0.475 ### ### 1,391,788 ### ### 27.3 ###
2020-Sep-14 Mon 0.46 ### ### 0.44 ### 2,414,882 -4.3 10.4 ###
2020-Sep-11 Fri 0.475 0.475 0.475 0.475 0 -11.6
2020-Sep-10 Thu 0.475 0.475 0.475 0.475 0 -11.6
2020-Sep-09 Wed 0.475 0.475 0.475 0.475 0 -11.6
2020-Sep-08 Tue 0.485 0.49 0.47 0.475 591,688 ### ### ### -11.6
2020-Sep-07 Mon ### 0.5 0.48 0.485 626,186 ### -2.0 ### ###
2020-Sep-04 Fri 0.49 0.5 0.475 0.48 1,097,744 535,150 -2.0 ### -11.7
2020-Sep-03 Thu 0.52 0.52 0.5 ### 840,943 428,880 -2.9 ### -12.3
2020-Sep-02 Wed 0.53 0.54 0.48 0.52 ### ### -1.9 ### -12.7
2020-Sep-01 Tue ### 0.525 ### 0.5 ### ### ### ### -12.2
2020-Aug-31 Mon 0.475 0.51 0.47 ### ### ### ### ### -12.3
2020-Aug-28 Fri 0.48 0.48 0.455 0.46 ### 397,988 ### 12.4 ###
2020-Aug-27 Thu ### 0.49 ### 0.475 1,890,170 ### ### ### -11.6
2020-Aug-26 Wed 0.43 ### 0.425 0.43 428,859 ### ### 72.9 -10.5
2020-Aug-25 Tue 0.42 ### 0.42 0.425 576,946 246,644 ### ### -10.4
2020-Aug-24 Mon ### 0.44 0.42 0.42 468,347 201,389 -3.4 ### ###
2020-Aug-21 Fri 0.425 ### ### 0.43 ### ### 1.2 ### -10.5
2020-Aug-20 Thu 0.445 0.445 0.4 ### 1,322,820 ### -6.7 5.3 -10.1
2020-Aug-19 Wed 0.44 0.46 0.42 0.445 ### 1,003,423 ### ### ###
2020-Aug-18 Tue 0.425 0.43 ### 0.42 490,757 207,344 -1.2 ### ###
2020-Aug-17 Mon ### 0.44 ### 0.425 ### 855,286 ### 93.1 -10.4
2020-Aug-14 Fri 0.385 ### 0.375 ### 773,082 ### ### 80.2 -9.6
2020-Aug-13 Thu ### 0.385 ### 0.375 ### ### 2.7 ### ###
2020-Aug-12 Wed 0.385 0.385 0.355 0.355 1,370,325 507,020 ### ### -8.7
2020-Aug-11 Tue 0.385 ### 0.375 ### ### ### ### 80.0 -9.5
2020-Aug-10 Mon ### 0.385 ### ### 781,345 294,957 ### ### -9.3
2020-Aug-07 Fri 0.385 ### ### ### 1,183,454 452,671 ### 26.7 -9.3
2020-Aug-06 Thu ### 0.385 ### ### ### ### ### ### -9.3
2020-Aug-05 Wed ### 0.375 0.345 ### ### ### ### ### -9.0
2020-Aug-04 Tue 0.345 ### ### 0.345 1,040,278 ### ### 64.2 -8.4
2020-Aug-03 Mon 0.345 0.385 ### 0.345 ### ### ### 71.1 -8.4
2020-Jul-31 Fri 0.345 0.345 ### ### ### ### -1.4 ### -8.3
2020-Jul-30 Thu ### 0.355 ### ### 2,772,281 921,783 ### ### ###
2020-Jul-29 Wed ### ### ### ### ### ### -6.3 7.6 -7.3
2020-Jul-28 Tue 0.285 ### 0.28 ### 1,015,274 304,582 8.8 97.4 ###
2020-Jul-27 Mon 0.28 0.29 0.27 0.285 ### 260,425 1.8 ### ###
2020-Jul-24 Fri 0.28 0.285 0.27 0.275 ### 309,089 -1.8 22.3 -6.7
2020-Jul-23 Thu 0.27 0.275 0.26 0.275 ### ### 1.9 ### -6.7
2020-Jul-22 Wed 0.24 ### 0.24 0.27 1,563,743 ### ### 98.4 -6.6
2020-Jul-21 Tue 0.225 0.25 0.225 0.245 1,334,780 ### 8.9 94.8 -6.0
2020-Jul-20 Mon 0.225 ### 0.225 0.23 167,978 ### 2.2 ### ###
2020-Jul-17 Fri 0.225 ### 0.22 0.22 545,527 ### -2.2 ### -5.4
2020-Jul-16 Thu 0.24 0.245 0.23 0.23 708,055 ### ### 12.3 ###
2020-Jul-15 Wed ### 0.23 0.21 0.23 ### ### 7.0 94.1 ###
2020-Jul-14 Tue 0.225 0.225 ### 0.21 ### 138,252 ### ### -5.1
2020-Jul-13 Mon 0.225 0.23 0.225 0.225 ### ### ### ### -5.5
2020-Jul-10 Fri 0.25 0.25 0.22 0.22 ### ### ### ### -5.4
2020-Jul-09 Thu 0.24 0.25 ### 0.25 514,945 124,874 ### ### -6.1
2020-Jul-08 Wed ### 0.24 0.23 0.24 ### ### 2.1 ### ###
2020-Jul-07 Tue 0.24 0.25 ### ### ### 322,429 -2.1 33.2 ###
2020-Jul-06 Mon 0.225 0.225 0.22 0.225 983,748 218,883 ### 66.6 -5.5
2020-Jul-03 Fri ### 0.225 0.21 ### 932,872 ### ### ### ###
2020-Jul-02 Thu 0.23 0.24 0.21 ### ### 360,880 -6.5 ### ###
2020-Jul-01 Wed 0.185 ### 0.185 ### ### ### ### ### -5.0
2020-Jun-30 Tue ### 0.185 ### 0.185 173,070 31,585 2.8 ### -4.5
2020-Jun-29 Mon 0.185 0.185 0.175 0.175 ### 56,189 ### ### -4.3
2020-Jun-26 Fri 0.175 0.185 ### 0.185 ### 63,884 ### ### -4.5
2020-Jun-25 Thu ### ### 0.175 ### ### 120,241 ### ### ###
2020-Jun-24 Wed ### 0.185 0.175 0.185 ### 133,346 2.8 ### -4.5
2020-Jun-23 Tue ### ### ### ### ### 366,856 ### ### ###
2020-Jun-22 Mon 0.175 ### 0.175 0.175 729,488 129,484 ### 69.5 -4.3
2020-Jun-19 Fri ### 0.175 ### 0.175 ### 335,857 2.9 ### -4.3
2020-Jun-18 Thu ### ### ### ### ### ### ### 27.5 ###
2020-Jun-17 Wed ### ### 0.155 ### ### 373,472 3.1 ### -4.0
2020-Jun-16 Tue ### ### ### 0.145 ### ### 3.6 83.9 ###
     Prev Section Enhanced    Basic Format Daily Prices for BSX    Bottom Next Section
Basic Prices for BSX
     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 15:42:59 thru 2020-12-01 15:42:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000