Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-07-22 05:07:32 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(BDL) BRANDRILL LIMITED Daily Prices...

     Prev Section TOC    Company Info for BDL    Basic Next Section


Company Details for (BDL) BRANDRILL LIMITED

Listing CodeBDL
Listing NameBRANDRILL LIMITED
GICS SectorCapital Goods
ISIN NameBRANDRILL LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000BDL2


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for BDL .. Friday 4th December 2009

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

     Prev Section Company    Basic Format Daily Prices for BDL    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (BDL) BRANDRILL LIMITED
DateOpenHighLowCloseVolume
2009-12-16############0
2009-12-15############0
2009-12-14############0
2009-12-11############0
2009-12-10############0
2009-12-09############0
2009-12-08############0
2009-12-07############0
2009-12-04###############
2009-12-030.125###0.125######
2009-12-02###0.125###0.125995023
2009-12-01############417847
2009-11-30############4588624
2009-11-27###0.125#########
2009-11-26###############
2009-11-25###############
2009-11-24###############
2009-11-23###############
2009-11-20#########0.125353681
2009-11-19###############
2009-11-18############35016858
2009-11-17############29146076
2009-11-16############653850
2009-11-13############168125
2009-11-12###############
2009-11-11###0.125#########
2009-11-10###0.125###0.125676127
2009-11-09###############
2009-11-06############567488
2009-11-05###############
2009-11-04###############
2009-11-03###############
2009-11-02###############
2009-10-30###############
2009-10-29############1338855
2009-10-28############81874
2009-10-27###############
2009-10-26###############
2009-10-23###############
2009-10-22###############
2009-10-21###############
2009-10-20############8635259
2009-10-19###############
2009-10-160.1250.125#########
2009-10-150.1250.1250.1250.125###
2009-10-14###0.125###0.125###
2009-10-13###############
2009-10-12#########0.125###
2009-10-09############2645958
2009-10-08###############
2009-10-07###############
2009-10-06############544170
2009-10-05###############
2009-10-02###############
2009-10-01###############
2009-09-30############429553
2009-09-29############131050
2009-09-28###############
2009-09-25###############
2009-09-24###############
2009-09-23###############
2009-09-22###############
2009-09-21############1497220
2009-09-18############744377
2009-09-17###############
2009-09-16###############
2009-09-15###############
2009-09-14############1901048
2009-09-11############1837726
2009-09-10############5686347
2009-09-09############4927746
2009-09-08###############
2009-09-07############5129756
2009-09-04###############
2009-09-03############3398377
2009-09-020.089###0.089###1717575
2009-09-01###############
2009-08-31###############
2009-08-28############2149286
2009-08-27###############
2009-08-26############16494325
2009-08-250.0820.0860.0820.086###
2009-08-24###0.083###0.083###
2009-08-210.0820.0840.0810.081###
2009-08-200.0830.0850.0810.0846582645
2009-08-190.0790.0830.0790.082###
2009-08-180.0820.0820.0770.078###
2009-08-170.083###0.0780.082###
2009-08-14###############
2009-08-13############6324779
2009-08-12############5279928
2009-08-11############8515520
2009-08-100.058###0.058###9785471
2009-08-070.0550.0570.0550.057###
2009-08-060.0560.0570.0540.0554814422
2009-08-050.0510.0580.0510.05511302682
2009-08-040.0490.0490.0480.049###
2009-08-030.042###0.0420.0476082756
2009-07-310.0420.0420.0410.0411342282
2009-07-300.0410.0420.0410.041###
2009-07-290.0410.043###0.041###
2009-07-280.0430.0430.0410.041###
2009-07-27###0.043###0.043###
2009-07-24###############
2009-07-23############1848222
2009-07-22###0.042######3147850
2009-07-21###############
2009-07-20############2155128
2009-07-17############1985251
2009-07-16############669672
2009-07-15############615222
2009-07-14############132286
2009-07-13###############
2009-07-10###############
2009-07-09###############
2009-07-080.0410.041######2028189
2009-07-070.0420.0420.0410.041###
2009-07-060.0430.0430.0410.041###
2009-07-030.0430.0430.0420.0423769421
2009-07-020.0450.0480.0450.045###
2009-07-010.0460.0460.0450.045118623
2009-06-300.0460.0470.0440.046###
2009-06-290.0410.0490.0410.046###
2009-06-26###############
2009-06-25###############
2009-06-24############1683226
2009-06-23###############
2009-06-22###############
2009-06-19############1487055
2009-06-180.0410.041######952070
2009-06-170.0420.042###0.041761585
2009-06-160.0430.0430.0410.0411646077
2009-06-150.0450.0450.0430.043###
2009-06-120.0470.0470.0440.045###
2009-06-110.0470.0470.0450.045###
2009-06-100.0470.0470.0450.045###
2009-06-090.048###0.0460.047###
2009-06-050.0550.0550.0480.0493179878
2009-06-040.0530.0560.0530.056###
2009-06-03###0.0530.0480.051###
2009-06-020.0460.052#########
2009-06-010.047###0.047###11227
2009-05-290.0490.0490.0470.049708359
2009-05-280.049###0.0490.049###
2009-05-270.0520.0530.0490.0491465370
2009-05-260.0540.0540.0520.053461228
2009-05-250.0540.0540.0530.053###
2009-05-220.0510.0530.0510.053###
2009-05-210.0520.0520.0510.051858121
2009-05-200.0520.0530.0520.052###
2009-05-190.0530.0540.0510.053###
2009-05-180.0530.0530.0520.053###
2009-05-150.0520.0530.0510.0531041250
2009-05-140.0520.052###0.051###
2009-05-130.0570.0570.0520.052###
2009-05-120.0580.0580.0550.057###
2009-05-110.0560.0570.0550.057###
2009-05-080.056###0.0540.054360728
2009-05-070.0540.0560.0540.056566150
2009-05-060.0540.0540.0510.054###
2009-05-050.0540.0570.0540.055950586
2009-05-040.0540.0550.0530.054###
2009-05-010.0520.0540.0520.052###
2009-04-300.0530.0540.0530.054###
2009-04-290.0520.0520.0510.052385677
2009-04-280.0520.0520.0520.052###
2009-04-270.0560.0560.0520.052296554
2009-04-240.0520.0590.0520.056593028
2009-04-230.0530.0530.0510.051###
2009-04-220.0550.0560.0520.052588582
2009-04-210.0580.0580.0550.056534446
2009-04-20######0.0570.059###
2009-04-17######0.059######
2009-04-16############665729
2009-04-15###############
2009-04-14###############
2009-04-09######0.056###3177776
2009-04-08############1242472
2009-04-07###0.074#########
2009-04-06############642750
2009-04-03###############
2009-04-02###############
2009-04-010.058###0.058######
2009-03-310.0550.0590.0550.055###
2009-03-300.0550.0550.0540.054###
2009-03-270.055###0.0510.0511552083
2009-03-26###0.0550.0480.055###
2009-03-25############0
2009-03-240.043###0.043######
2009-03-230.0430.0440.0430.043###
2009-03-200.0440.0440.0440.044125085
2009-03-190.0460.0460.0440.045###
2009-03-180.0460.0460.0450.045###
2009-03-170.0440.0480.0440.046403475
2009-03-160.0450.0450.0450.045###
2009-03-13###0.042###0.0424430050
2009-03-12###############
2009-03-11###############
2009-03-10###############
2009-03-09###############
2009-03-06###############
2009-03-05###############
2009-03-04###############
2009-03-03############1829345
2009-03-02############961250
2009-02-27###############
2009-02-26############307640
2009-02-25###############
2009-02-24###############
2009-02-23###############
2009-02-20###0.041#########
2009-02-19###############
2009-02-18###############
2009-02-17###############
2009-02-16############1152175
2009-02-13###0.045#########
2009-02-12###############
2009-02-11###0.042#########
2009-02-10###0.043#########
2009-02-090.0440.044######1403180
2009-02-060.0450.0450.0430.0442464726
2009-02-050.0440.0440.0440.044###
2009-02-040.0440.0480.0430.043###
2009-02-030.0440.0440.0440.044###
2009-02-020.0460.0460.0440.044###
2009-01-300.048######0.045###
2009-01-290.0550.0550.0480.048###
2009-01-28############0
2009-01-27############561450
2009-01-23###############
2009-01-220.0710.0710.0710.071233555
2009-01-21############26878
2009-01-200.0740.0740.0740.074###
2009-01-190.0750.0750.0750.075###
2009-01-160.0750.0750.0730.075143675
2009-01-150.0760.0760.0750.075###
2009-01-140.0780.0810.0780.081###
2009-01-130.0710.075###0.075345175
2009-01-120.0760.0760.0740.074184556
2009-01-090.0830.0830.078######
2009-01-080.083###0.0820.083###
2009-01-07###0.083###0.082794750
2009-01-060.059###0.0580.059###
2009-01-050.047###0.047######
2009-01-020.0450.0460.0450.046274441
2008-12-310.0450.0460.0440.046356951
2008-12-300.0430.0440.0420.044###
2008-12-290.0440.0440.0440.044###
2008-12-24############0
2008-12-230.0450.045#########
2008-12-220.0410.0450.0410.0451333444
2008-12-190.0420.042######1997250
2008-12-180.0460.0460.0430.044303750
2008-12-170.0470.0470.0430.044225250
2008-12-160.0440.047###0.047###
2008-12-15######0.0430.043###
2008-12-120.046###0.0440.045###
2008-12-110.0490.0490.0430.0462585441
2008-12-100.048###0.0440.0483324951
2008-12-090.0480.0510.0470.0481532925
2008-12-080.0470.0470.0450.045389749
2008-12-050.0540.0540.0460.046206481
2008-12-040.0560.0560.047######
2008-12-03#########0.0551160758
2008-12-02###############
2008-12-010.0710.071######754181
2008-11-28###############
2008-11-270.0710.071#########
2008-11-26############3666847
2008-11-250.0810.0860.077###702424
2008-11-24###0.085###0.085134825
2008-11-21#########0.077722288
2008-11-200.0810.0810.0790.079###
2008-11-190.0880.088######692747
2008-11-18###############
2008-11-17######0.088######
2008-11-14###############
2008-11-13############440025
2008-11-12###############
2008-11-110.1250.125######554727
2008-11-10###############
2008-11-07###############
2008-11-06###############
2008-11-050.125###0.125######
2008-11-04###0.125#########
2008-11-03###0.125#########
2008-10-31############4663248
2008-10-30###############
2008-10-29############1202281
2008-10-28###############
2008-10-270.0870.0890.0830.086###
2008-10-24######0.0820.082###
2008-10-23############244172
2008-10-22###############
2008-10-21###############
2008-10-20###############
2008-10-17###############
2008-10-16############556545
2008-10-15###############
2008-10-14############1691675
2008-10-13###############
2008-10-10###0.125######1470642
2008-10-09###############
2008-10-08############1453124
2008-10-070.1550.155###0.145###
2008-10-06############572875
2008-10-03###############
2008-10-020.175############
2008-10-010.1750.185######248242
2008-09-300.1750.175######242641
2008-09-29############2642
2008-09-260.185###0.185######
2008-09-250.20.2#########
2008-09-24###0.2###0.2###
2008-09-23###############
2008-09-220.185###0.185######
2008-09-19###0.185###0.185###
2008-09-18###############
2008-09-17###############
2008-09-16############763140
2008-09-150.20.2#########
2008-09-12############54242
2008-09-11###############
2008-09-100.20.2###0.2###
2008-09-09############250449
2008-09-080.220.22#########
2008-09-050.220.22######93479
2008-09-040.220.220.220.2299450
2008-09-030.220.220.220.22###
2008-09-020.220.2250.220.22565871
2008-09-010.220.220.220.22###
2008-08-290.220.2250.220.22###
2008-08-28############3051
2008-08-270.220.220.220.2234240
2008-08-260.220.220.220.22###
2008-08-250.2250.230.2250.23###
2008-08-22######0.2250.225###
2008-08-210.225###0.220.225135355
2008-08-200.23###0.23######
2008-08-190.230.230.230.23###
2008-08-180.2250.2250.2250.22526250
2008-08-150.220.2250.220.225###
2008-08-140.220.220.220.22###
2008-08-130.2250.2250.220.22###
2008-08-120.2250.230.2250.225###
2008-08-110.2250.230.2250.23###
2008-08-080.2250.230.2250.22589722
2008-08-070.220.230.220.225696523
2008-08-060.220.2250.220.225###
2008-08-050.2250.225###0.22###
2008-08-04######0.220.225###
2008-08-010.2250.2250.220.22###
2008-07-310.225###0.2250.23###
2008-07-300.220.240.22######
2008-07-290.2250.230.220.23320921
2008-07-280.225###0.225###28681
2008-07-25######0.22######
2008-07-24######0.225######
2008-07-23###0.245###0.245707729
2008-07-22############148683
2008-07-210.20.210.2###121326
2008-07-18#########0.21###
2008-07-170.20.210.20.21###
2008-07-16###0.20.185###374920
2008-07-150.20.2######459640
2008-07-14###0.21###0.2289823
2008-07-110.210.210.210.21101850
2008-07-10######0.210.21132827
2008-07-09############9345
2008-07-08###0.220.21###78155
2008-07-070.220.2250.21######
2008-07-040.2250.2250.2250.225###
2008-07-030.230.230.2250.23146079
2008-07-020.220.240.220.24331220
2008-07-010.22###0.220.2331976
2008-06-30###0.225###0.225392582
2008-06-270.220.2250.210.225###
2008-06-26###0.225###0.225###
2008-06-250.2250.225######9882570
2008-06-240.2250.2250.220.225###
2008-06-230.240.240.2250.225177043
2008-06-200.2250.240.220.24###
2008-06-190.23###0.2250.225###
2008-06-180.23###0.230.23106440
2008-06-17######0.230.23###
2008-06-160.230.240.23###142457
2008-06-130.2450.2450.210.23###
2008-06-120.250.260.2450.245###
2008-06-110.2450.255###0.255###
2008-06-100.240.2550.240.245205840
2008-06-060.260.26###0.25###
2008-06-050.2550.260.2450.245239044
2008-06-040.250.260.250.255###
2008-06-030.250.2550.240.25###
2008-06-020.250.2550.250.255###
2008-05-300.2450.250.2450.25###
2008-05-290.2450.250.240.245###
2008-05-280.2550.2550.2450.25392124
2008-05-270.260.260.250.255538886
2008-05-260.270.2850.2550.26###
2008-05-230.270.27###0.27266586
2008-05-22###############
2008-05-210.27######0.29###
2008-05-20###############
2008-05-19###0.27#########
2008-05-160.26###0.260.26552475
2008-05-150.260.260.260.260
2008-05-140.2550.260.2550.26245675
2008-05-13######0.250.26###
2008-05-120.270.270.260.27###
2008-05-09###0.27#########
2008-05-08###0.270.260.26619258
2008-05-070.260.2750.260.27###
2008-05-060.26###0.260.26###
2008-05-050.250.260.2450.261685887
2008-05-020.2450.250.240.2452307773
2008-05-010.240.250.240.24###
2008-04-300.240.245###0.24806573
2008-04-290.240.245###0.245###
2008-04-280.250.250.240.24###
2008-04-240.240.250.240.25###
2008-04-230.2450.2450.240.24###
2008-04-220.250.250.240.241565885
2008-04-210.2450.250.2450.25177742
2008-04-180.250.250.2450.245###
2008-04-170.240.260.240.245###
2008-04-16######0.23######
2008-04-15######0.23###502254
2008-04-140.240.24###0.24###
2008-04-110.250.250.240.24577782
2008-04-100.250.250.2450.25###
2008-04-090.2550.260.2450.255860583
2008-04-080.255###0.250.255###
2008-04-070.2550.2550.250.255###
2008-04-040.2450.2550.240.251514942
2008-04-030.2550.2550.240.24###
2008-04-020.250.255###0.255###
2008-04-010.240.240.240.240
2008-03-310.2450.245###0.24280750
2008-03-280.250.2550.250.25###
2008-03-270.230.2550.230.258494645
2008-03-260.2250.230.2250.23###
2008-03-250.2250.230.2250.23###
2008-03-200.230.230.220.22###
2008-03-190.23###0.225###382222
2008-03-180.23###0.2250.225###
2008-03-170.240.250.240.24###
2008-03-140.2450.250.2450.25###
2008-03-130.2550.2550.240.24###
2008-03-120.260.260.2450.26386123
2008-03-110.260.260.2550.255###
2008-03-100.270.27#########
2008-03-070.280.280.270.275467550
2008-03-060.270.275###0.275###
2008-03-050.270.27#########
2008-03-040.2750.280.2750.275###
2008-03-030.280.280.270.275###
2008-02-290.2850.290.2750.29###
2008-02-280.29###0.2850.285###
2008-02-270.290.290.2850.291273450
2008-02-260.290.290.2850.291058044
2008-02-250.29###0.2850.285###
2008-02-220.285###0.2850.285494475
2008-02-210.285###0.2750.285588542
2008-02-200.280.2850.280.28849986
2008-02-190.2750.2850.2750.28###
2008-02-180.2750.2850.2750.275###
2008-02-150.280.2850.2750.275143929
2008-02-14###0.285###0.285###
2008-02-130.2850.285#########
2008-02-120.280.285###0.2752370284
2008-02-110.2850.2850.280.281145778
2008-02-080.290.290.260.29###
2008-02-07######0.290.29419857
2008-02-06###############
2008-02-05############80224
2008-02-04###############
2008-02-01###############
2008-01-31############721585
2008-01-30######0.29######
2008-01-29############753376
2008-01-25############265652
2008-01-24############398980
2008-01-23############1907125
2008-01-220.280.290.270.292054383
2008-01-210.3450.345#########
2008-01-180.345######0.345###
2008-01-17###0.355#########
2008-01-16######0.345###871479
2008-01-15###############
2008-01-140.355###0.345######
2008-01-11######0.355###152874
2008-01-10######0.345######
2008-01-09###0.3550.3450.345652729
2008-01-08###############
2008-01-07############404059
2008-01-04###############
2008-01-03###############
2008-01-02###0.375######163370
2007-12-310.3750.375#########
2007-12-28###0.375###0.375111686
2007-12-27###############
2007-12-24############97646
2007-12-21############276880
2007-12-200.355###0.355######
2007-12-19###0.355######1401657
2007-12-18############2977553
2007-12-17######0.355######
2007-12-140.375#########1310229
2007-12-130.3850.3850.3750.375483946
2007-12-120.3750.3850.3750.385218443
2007-12-11######0.3750.375###
2007-12-10######0.3750.3851533945
2007-12-07############3008371
2007-12-06###############
2007-12-05###0.375#########
2007-12-04###############
2007-12-030.3550.3850.355###1645188
2007-11-300.3450.355######1460041
2007-11-29###0.345###0.345###
2007-11-28######0.325###1030749
2007-11-27######0.325######
2007-11-26######0.325###576475
2007-11-230.325###0.325######
2007-11-22######0.325###686246
2007-11-21###0.345######753125
2007-11-20#########0.3455222271
2007-11-190.355######0.355###
2007-11-16######0.3550.355###
2007-11-15###############
2007-11-14############1179787
2007-11-13############810776
2007-11-12######0.3550.3551488279
2007-11-09###############
2007-11-08######0.355###2670940
2007-11-07############5661987
2007-11-06###0.345###0.345504655
2007-11-05#########0.345933554
2007-11-02############851827
2007-11-01######0.325######
2007-10-31############2581087
2007-10-300.3250.325######621026
2007-10-29############519080
2007-10-26#########0.325124970
2007-10-250.3450.345######151970
2007-10-24###0.3450.3250.345243949
2007-10-23#########0.325273121
2007-10-22#########0.325###
2007-10-19############476985
2007-10-18######0.345###195324
2007-10-17############770249
2007-10-16############10327354
2007-10-150.3450.345#########
2007-10-120.3450.345#########
2007-10-11###0.345###0.345###
2007-10-10###############
2007-10-090.325###0.3250.325544479
2007-10-080.325######0.3251562458
2007-10-05############2914244
2007-10-04###############
2007-10-03###############
2007-10-02###############
2007-10-01############215525
2007-09-28###############
2007-09-27###############
2007-09-26###############
2007-09-25############1113386
2007-09-24###############
2007-09-210.285###0.285######
2007-09-200.2850.290.2850.285###
2007-09-190.2850.2850.280.285###
2007-09-180.2750.280.2750.28###
2007-09-170.2850.2850.280.282175353
2007-09-140.280.2850.2750.285###
2007-09-130.270.280.270.275###
2007-09-120.2750.2850.270.27###
2007-09-110.280.2850.270.275530147
2007-09-100.270.28###0.2751235448
2007-09-070.260.2750.26###642143
2007-09-060.26###0.2550.26###
2007-09-050.270.270.260.26###
2007-09-04###0.275###0.275881820
2007-09-030.2750.275###0.275722250
2007-08-310.270.275###0.2751701557
2007-08-300.270.275###0.275419383
2007-08-29###0.285###0.28399857
2007-08-280.2850.290.280.28194244
2007-08-270.280.290.280.285262643
2007-08-240.290.290.2750.281235250
2007-08-230.2750.290.270.29683874
2007-08-220.260.270.2550.255###
2007-08-210.270.2850.260.27###
2007-08-20###0.275###0.27341585
2007-08-170.250.270.250.27379550
2007-08-160.2550.2550.240.25###
2007-08-150.270.270.2550.26###
2007-08-140.2750.280.270.28246621
2007-08-130.290.290.2550.2853390628
2007-08-100.29###0.29###618142
2007-08-09###############


     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 2018-07-22 05:07:32 thru 2018-07-22 05:07:32 GMT for 0 secs.
Page length category 2 - Current - 0, 00000