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

Currently Fri 24-Apr-19 01:26:43 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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

(BDS) BRIDGESTONE AUSTRALIA LIMITED Daily Prices...

     Prev Section TOC    Company Info for BDS    Limits Next Section


Company Details for (BDS) BRIDGESTONE AUSTRALIA LIMITED

Listing Code BDS
Listing Name BRIDGESTONE AUSTRALIA LIMITED
GICS Sector Automobile & Components
ISIN Name BRIDGESTONE AUST.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BDS7


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for BDS .. Friday 4th May 2007

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 8 ###
MAX 4.43 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BDS    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>


End of day Prices (full format),

150 Days for (BDS) BRIDGESTONE AUSTRALIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-May-31 Thu 0 0 0 0 0 0.0
2007-May-30 Wed 0 0 0 0 0 0.0
2007-May-29 Tue 0 0 0 0 0 0.0
2007-May-28 Mon 0 0 0 0 0 0.0
2007-May-25 Fri 0 0 0 0 0 0.0
2007-May-24 Thu 0 0 0 0 0 0.0
2007-May-23 Wed 0 0 0 0 0 0.0
2007-May-22 Tue 0 0 0 0 0 0.0
2007-May-21 Mon 0 0 0 0 0 0.0
2007-May-18 Fri 0 0 0 0 0 0.0
2007-May-17 Thu 0 0 0 0 0 0.0
2007-May-16 Wed 0 0 0 0 0 0.0
2007-May-15 Tue 0 0 0 0 0 0.0
2007-May-14 Mon 0 0 0 0 0 0.0
2007-May-11 Fri 0 0 0 0 0 0.0
2007-May-10 Thu 0 0 0 0 0 0.0
2007-May-09 Wed 0 0 0 0 0 0.0
2007-May-08 Tue 0 0 0 0 0 0.0
2007-May-07 Mon 0 0 0 0 0 0.0
2007-May-04 Fri 4.2 ### 4.2 ### 86.7 86.7 0.0
2007-May-03 Thu ### ### ### ### ### ### 0.0
2007-May-02 Wed ### 4.24 ### 4.24 4,147 ### 85.0 85.0 0.3
2007-May-01 Tue ### ### ### ### ### ### 0.0
2007-Apr-30 Mon 0 0 0 0 0 0.0
2007-Apr-27 Fri 4.27 4.27 4.25 4.25 ### ### ###
2007-Apr-26 Thu 0 0 0 0 0 0.0
2007-Apr-24 Tue 0 0 0 0 0 0.0
2007-Apr-23 Mon 4.25 4.25 4.25 4.25 220 ### 69.8 69.8 ###
2007-Apr-20 Fri 4.25 4.25 4.25 4.25 ### ### ###
2007-Apr-19 Thu 4.25 4.25 4.25 4.25 76.6 76.6 ###
2007-Apr-18 Wed 4.25 4.25 4.21 4.21 1,240 5,245 28.5 28.5 ###
2007-Apr-17 Tue 0 0 0 0 0 0.0
2007-Apr-16 Mon 0 0 0 0 0 0.0
2007-Apr-13 Fri ### ### ### ### ### ### 0.0
2007-Apr-12 Thu 0 0 0 0 0 0.0
2007-Apr-11 Wed ### ### ### ### 4,470 0 ### ### 0.0
2007-Apr-10 Tue 0 0 0 0 0 0.0
2007-Apr-05 Thu 0 0 0 0 0 0.0
2007-Apr-04 Wed ### ### ### ### 9,947 0 ### ### 0.0
2007-Apr-03 Tue 0 0 0 0 0 0.0
2007-Apr-02 Mon 0 0 0 0 0 0.0
2007-Mar-30 Fri ### ### ### ### 9,074 0 77.3 77.3 0.0
2007-Mar-29 Thu ### ### ### ### 5,242 0 29.3 29.3 0.0
2007-Mar-28 Wed ### ### ### ### 3,342 0 ### ### 0.0
2007-Mar-27 Tue 4.24 4.24 ### ### 5,250 ### 16.5 16.5 0.0
2007-Mar-26 Mon ### 4.43 ### ### 159,474 ### 66.6 66.6 0.0
2007-Mar-23 Fri ### ### ### ### 79.8 79.8 0.0
2007-Mar-22 Thu 4.26 ### 4.24 ### 74.5 74.5 0.0
2007-Mar-21 Wed ### 4.4 4.25 4.25 22.8 22.8 ###
2007-Mar-20 Tue ### ### ### ### ### ### 0.0
2007-Mar-19 Mon 4.26 4.29 4.26 4.29 ### ### ###
2007-Mar-16 Fri 4.25 4.26 4.25 4.26 32,859 ### 68.7 68.7 0.3
2007-Mar-15 Thu 4.24 4.26 4.24 4.26 ### ### 0.3
2007-Mar-14 Wed 4.23 4.23 4.23 4.23 36,444 154,158 73.7 73.7 0.3
2007-Mar-13 Tue 4.23 4.25 4.21 4.22 ### ### ###
2007-Mar-12 Mon 4.28 4.28 4.23 4.23 21.0 21.0 0.3
2007-Mar-09 Fri 4.28 4.28 4.28 4.28 ### ### 0.3
2007-Mar-08 Thu 4.28 4.28 4.26 4.26 48,054 ### 32.5 32.5 0.3
2007-Mar-07 Wed 4.25 4.28 4.25 4.28 ### ### 0.3
2007-Mar-06 Tue 4.26 4.26 4.23 4.23 20.7 20.7 0.3
2007-Mar-05 Mon 4.24 4.25 4.23 4.25 69,358 294,077 88.9 88.9 ###
2007-Mar-02 Fri 4.27 4.27 4.23 4.24 ### ### 0.3
2007-Mar-01 Thu 4.25 4.26 4.25 4.26 69.7 69.7 0.3
2007-Feb-28 Wed 4.25 4.28 4.25 4.27 45,145 192,543 60.4 60.4 ###
2007-Feb-27 Tue 4.28 4.28 4.27 4.27 ### ### ###
2007-Feb-26 Mon 4.27 4.28 4.27 4.28 ### ### 0.3
2007-Feb-23 Fri 4.29 4.29 4.28 4.28 ### ### 0.3
2007-Feb-22 Thu 4.29 4.29 4.27 4.28 40,571 173,643 35.3 35.3 0.3
2007-Feb-21 Wed 4.28 4.28 4.26 4.28 163,553 698,371 72.5 72.5 0.3
2007-Feb-20 Tue 4.27 4.27 4.25 4.25 36.1 36.1 ###
2007-Feb-19 Mon 4.26 4.26 4.24 4.25 151,150 642,387 ### ### ###
2007-Feb-16 Fri 4.21 4.26 4.21 4.26 78.4 78.4 0.3
2007-Feb-15 Thu 4.24 4.24 4.23 4.24 128,856 ### 69.0 69.0 0.3
2007-Feb-14 Wed 4.23 4.26 4.2 4.26 388,675 ### 71.9 71.9 0.3
2007-Feb-13 Tue 4.21 4.23 4.21 4.22 127,052 536,159 ### ### ###
2007-Feb-12 Mon 4.24 4.25 4.22 4.22 356,288 1,508,879 35.2 35.2 ###
2007-Feb-09 Fri 4.21 4.25 4.21 4.25 71.9 71.9 ###
2007-Feb-08 Thu 4.21 4.22 4.2 4.22 67.1 67.1 ###
2007-Feb-07 Wed 4.21 4.22 ### 4.2 858,478 1,811,388 ### ### ###
2007-Feb-06 Tue 4.22 4.22 4.21 4.21 143,454 604,658 38.5 38.5 ###
2007-Feb-05 Mon 4.21 4.23 4.2 4.21 72.1 72.1 ###
2007-Feb-02 Fri ### 4.25 ### 4.21 181,959 ### ### ### ###
2007-Feb-01 Thu ### 4.21 ### ### 123,826 260,653 39.5 39.5 0.0
2007-Jan-31 Wed ### 4.2 ### 4.2 70.8 70.8 ###
2007-Jan-30 Tue ### 4.2 ### ### 327,351 ### 66.1 66.1 0.0
2007-Jan-29 Mon 4.25 4.25 ### ### 29.0 29.0 0.0
2007-Jan-25 Thu 4.28 4.28 4.25 4.25 ### ### ###
2007-Jan-24 Wed ### ### 4.26 4.26 23,576 ### 26.0 26.0 0.3
2007-Jan-23 Tue 4.25 ### 4.25 ### 77.5 77.5 0.0
2007-Jan-22 Mon ### 4.26 ### 4.25 74,687 159,083 85.8 85.8 ###
2007-Jan-19 Fri 4.25 4.26 4.2 4.2 21.5 21.5 ###
2007-Jan-18 Thu ### 4.25 ### 4.25 ### ### ###
2007-Jan-17 Wed ### ### ### ### 80.0 80.0 0.0
2007-Jan-16 Tue ### ### ### ### 100,476 0 62.9 62.9 0.0
2007-Jan-15 Mon ### ### ### ### ### ### 0.0
2007-Jan-12 Fri ### ### ### ### ### ### 0.0
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed ### ### ### ### 295,220 0 45.8 45.8 0.0
2007-Jan-09 Tue ### ### ### ### 1,000,226 0 66.3 66.3 0.0
2007-Jan-08 Mon ### ### ### ### ### ### 0.0
2007-Jan-05 Fri ### ### ### ### 69.0 69.0 0.0
2007-Jan-04 Thu ### ### ### ### ### ### 0.0
2007-Jan-03 Wed ### ### ### ### 40.6 40.6 0.0
2007-Jan-02 Tue ### ### ### ### 22,771 0 68.7 68.7 0.0
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu ### ### ### ### 64.8 64.8 0.0
2006-Dec-27 Wed 0 0 0 0 0 0.0
2006-Dec-22 Fri ### ### ### ### 74.1 74.1 0.0
2006-Dec-21 Thu ### ### ### ### 45,352 0 ### ### 0.0
2006-Dec-20 Wed ### ### ### ### 230,257 0 ### ### 0.0
2006-Dec-19 Tue ### ### ### ### 35.3 35.3 0.0
2006-Dec-18 Mon ### ### ### ### 27.7 27.7 0.0
2006-Dec-15 Fri ### ### ### ### 137,956 0 ### ### 0.0
2006-Dec-14 Thu ### ### ### ### 1,383,573 0 ### ### 0.0
2006-Dec-13 Wed ### ### ### ### ### ### 0.0
2006-Dec-12 Tue 3.4 ### 3.4 ### 629,386 1,069,956 ### ### 0.0
2006-Dec-11 Mon 0 0 0 0 0 0.0
2006-Dec-08 Fri 2.74 2.75 2.74 2.75 28,350 77,820 70.2 70.2 ###
2006-Dec-07 Thu 0 0 0 0 0 0.0
2006-Dec-06 Wed 2.75 2.75 ### ### 950 ### 9.3 9.3 0.0
2006-Dec-05 Tue 0 0 0 0 0 0.0
2006-Dec-04 Mon 2.75 2.75 2.75 2.75 325 ### 68.4 68.4 ###
2006-Dec-01 Fri 2.75 2.75 2.75 2.75 72.1 72.1 ###
2006-Nov-30 Thu 2.75 2.79 2.75 2.79 13,757 ### 78.6 78.6 ###
2006-Nov-29 Wed 0 0 0 0 0 0.0
2006-Nov-28 Tue 2.73 2.82 2.73 2.8 89.5 89.5 0.2
2006-Nov-27 Mon 0 0 0 0 0 0.0
2006-Nov-24 Fri 2.73 2.73 2.73 2.73 ### ### ###
2006-Nov-23 Thu 2.73 2.73 2.73 2.73 ### ### ###
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 2.7 2.7 2.7 2.7 6,147 ### ### ### 0.2
2006-Nov-17 Fri ### ### ### ### 370 0 64.9 64.9 0.0
2006-Nov-16 Thu 0 0 0 0 0 0.0
2006-Nov-15 Wed ### ### ### ### 68.4 68.4 0.0
2006-Nov-14 Tue 0 0 0 0 0 0.0
2006-Nov-13 Mon 2.7 2.7 2.7 2.7 8,346 ### ### ### 0.2
2006-Nov-10 Fri 2.7 2.7 2.7 2.7 18,655 ### 60.9 60.9 0.2
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed ### ### ### ### ### ### 0.0
2006-Nov-07 Tue 0 0 0 0 0 0.0
2006-Nov-06 Mon ### ### ### ### 63.9 63.9 0.0
2006-Nov-03 Fri ### ### ### ### ### ### 0.0
2006-Nov-02 Thu 0 0 0 0 0 0.0
2006-Nov-01 Wed ### ### ### ### ### ### 0.0
2006-Oct-31 Tue 2.71 2.71 2.7 2.7 34.6 34.6 0.2
2006-Oct-30 Mon 0 0 0 0 0 0.0
2006-Oct-27 Fri 0 0 0 0 0 0.0
2006-Oct-26 Thu 2.75 2.75 2.72 2.72 ### ### 0.2
2006-Oct-25 Wed 2.75 2.75 2.75 2.75 65.6 65.6 ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>
     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 2024-04-19 13:26:43 thru 2024-04-19 13:26:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000