|
New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available. |
Currently Sun 24-Jun-16 07:33:02 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(BGN) BRESAGEN LIMITED Daily Prices Page 5...
|
TOC    Company Info for BGN    Limits |
Company Details for (BGN) BRESAGEN LIMITED
Listing Code
| BGN
|
Listing Name
| BRESAGEN LIMITED
|
GICS Sector
| Pharmaceuticals
|
ISIN Name
| BRESAGEN LIMITED
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000BGN1 |
Maximum Price date available .. Friday 14th June 2024 Latest price with VOLUME for BGN .. Wednesday 25th October 2006
BGN is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
|
Limits    Full Scrollable Formatted Daily Prices for BGN    Bottom |
End of day Prices (full format), 152 Days for (BGN) BRESAGEN LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2004-Aug-12 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Aug-11 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Aug-10 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Aug-09 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Aug-06 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Aug-05 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Aug-04 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Aug-03 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Aug-02 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jul-30 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jul-29 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jul-28 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jul-27 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jul-26 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jul-23 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jul-22 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jul-21 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jul-20 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jul-19 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jul-16 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jul-15 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jul-14 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jul-13 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jul-12 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jul-09 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jul-08 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jul-07 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jul-06 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jul-05 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jul-02 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jul-01 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jun-30 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jun-29 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jun-28 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jun-25 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jun-24 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jun-23 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jun-22 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jun-21 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jun-18 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jun-17 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jun-16 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jun-15 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jun-11 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jun-10 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jun-09 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jun-08 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jun-07 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jun-04 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jun-03 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jun-02 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Jun-01 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-May-31 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-May-28 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-May-27 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-May-26 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-May-25 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-May-24 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-May-21 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-May-20 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-May-19 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-May-18 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-May-17 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-May-14 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-May-13 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-May-12 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-May-11 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-May-10 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-May-07 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-May-06 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-May-05 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-May-04 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-May-03 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Mar-11 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Mar-05 Fri
| ###
| 0.075
| ###
| 0.071
|
|
| ###
| ###
| 0.0 |
2004-Jan-16 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 86,084
| 22,381
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| ###
| ###
| 0.255
| 0.255
|
|
| 6.6
| 6.6
| 0.0 |
2004-Jan-14 Wed
| 0.24
| 0.27
| 0.24
| 0.27
| 479,875
| ###
| 99.4
| 99.4
| ### |
2004-Jan-13 Tue
| 0.24
| 0.245
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Jan-12 Mon
| 0.24
| 0.245
| ###
| 0.245
|
|
| 87.1
| 87.1
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
| 177,450
| 0
| ###
| ###
| 0.0 |
2004-Jan-08 Thu
| 0.24
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| 0.245
| 0.245
| 0.24
| 0.24
| 134,540
| 32,625
| 18.6
| 18.6
| 0.0 |
2004-Jan-06 Tue
| 0.24
| 0.245
| 0.24
| 0.245
|
|
| 83.2
| 83.2
| 0.0 |
2004-Jan-05 Mon
| ###
| 0.24
| ###
| ###
| 148,070
| ###
| 75.4
| 75.4
| 0.0 |
2004-Jan-02 Fri
| 0.23
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2003-Dec-31 Wed
| 0.23
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2003-Dec-30 Tue
| 0.23
| 0.245
| 0.23
| 0.23
| 171,953
| ###
| ###
| ###
| ### |
2003-Dec-29 Mon
| ###
| ###
| 0.225
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| 0.245
| 0.245
| 0.23
| 0.24
|
|
| 14.2
| 14.2
| 0.0 |
2003-Dec-22 Mon
| ###
| 0.245
| ###
| 0.245
| 83,975
| 10,286
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| ###
| 0.24
| ###
| 0.24
| 91,925
| ###
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| 0.23
| 0.24
| 0.22
| 0.24
| 115,656
| ###
| ###
| ###
| 0.0 |
2003-Dec-17 Wed
| 0.25
| 0.25
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Dec-16 Tue
| 0.24
| 0.25
| 0.24
| 0.24
| 107,550
| 26,349
| 72.7
| 72.7
| 0.0 |
2003-Dec-15 Mon
| 0.245
| 0.245
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| 0.25
| 0.25
| 0.245
| 0.25
| 64,270
| ###
| 76.2
| 76.2
| 0.0 |
2003-Dec-10 Wed
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2003-Dec-09 Tue
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| 0.255
| 0.255
| 0.25
| 0.25
| 181,770
| ###
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| 0.255
| 0.26
| 0.245
| 0.25
| 176,950
| 44,679
| 14.2
| 14.2
| 0.0 |
2003-Dec-04 Thu
| 0.26
| ###
| 0.25
| 0.255
| 189,925
| 23,740
| 18.4
| 18.4
| 0.0 |
2003-Dec-03 Wed
| 0.255
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| 0.26
| ###
| 0.255
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2003-Dec-01 Mon
| 0.255
| 0.26
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| 0.28
| 0.28
| 0.245
| 0.26
|
|
| 2.4
| 2.4
| 0.0 |
2003-Nov-27 Thu
| 0.28
| 0.29
| 0.255
| 0.285
|
|
| 81.5
| 81.5
| ### |
2003-Nov-26 Wed
| 0.275
| 0.28
| ###
| 0.28
|
|
| 82.4
| 82.4
| ### |
2003-Nov-25 Tue
| 0.25
| 0.285
| 0.25
| 0.27
|
|
| ###
| ###
| ### |
2003-Nov-24 Mon
| 0.255
| 0.26
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2003-Nov-21 Fri
| 0.285
| 0.285
| 0.255
| 0.255
| 481,381
| 129,972
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| 0.29
| 0.29
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2003-Nov-19 Wed
| 0.28
| 0.28
| 0.275
| 0.28
| 99,259
| 27,544
| ###
| ###
| ### |
2003-Nov-18 Tue
| 0.275
| 0.29
| 0.27
| 0.28
| 239,475
| 67,053
| ###
| ###
| ### |
2003-Nov-17 Mon
| 0.285
| 0.29
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2003-Nov-14 Fri
| 0.285
| 0.285
| 0.26
| 0.28
|
|
| ###
| ###
| ### |
2003-Nov-13 Thu
| ###
| ###
| 0.28
| 0.29
|
|
| 19.2
| 19.2
| ### |
2003-Nov-12 Wed
| ###
| ###
| 0.29
| ###
| 189,346
| 27,455
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| 0.345
| 0.345
| ###
| ###
| 267,549
| 46,152
| 1.7
| 1.7
| 0.0 |
2003-Nov-07 Fri
| 0.355
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-06 Thu
| 0.355
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| 0.355
| ###
| 0.355
| ###
| 21,282
| 3,777
| 91.5
| 91.5
| 0.0 |
2003-Nov-03 Mon
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| 0.355
| ###
| 0.355
| 0.355
| 340,757
| 60,484
| 70.3
| 70.3
| 0.0 |
2003-Oct-30 Thu
| ###
| 0.355
| 0.345
| ###
| 113,282
| 39,648
| 68.0
| 68.0
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| 0.355
| 0.355
| 40,255
| 7,145
| 31.8
| 31.8
| 0.0 |
2003-Oct-27 Mon
| ###
| 0.355
| ###
| ###
| 60,083
| ###
| 92.4
| 92.4
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| 0.355
| 0.375
| ###
| 0.375
| 64,076
| ###
| 93.7
| 93.7
| ### |
2003-Oct-15 Wed
| 0.375
| 0.375
| ###
| 0.355
|
|
| 5.3
| 5.3
| 0.0 |
2003-Oct-14 Tue
| 0.385
| 0.385
| 0.375
| 0.375
|
|
| 16.1
| 16.1
| ### |
2003-Oct-13 Mon
| 0.385
| 0.385
| 0.385
| 0.385
| 26,450
| 10,183
| 66.3
| 66.3
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| 0.385
| 0.385
|
|
| 12.2
| 12.2
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| ###
| 0.4
| 0.385
| 0.385
|
|
| 21.3
| 21.3
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| ###
| 0.4
| 0.385
| 0.385
| 87,280
| 34,257
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| 0.41
| 0.41
| 0.385
| 0.385
| 36,046
| 14,328
| ###
| ###
| 0.0 |
2003-Sep-30 Tue
| 0.42
| 0.425
| ###
| ###
| 268,787
| ###
| 4.6
| 4.6
| 0.0 |
2003-Sep-29 Mon
| 0.4
| 0.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|
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 2024-06-16 07:33:02 thru 2024-06-16 07:33:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|