Stock Trading: www.OzSuper.com Logo 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 Wed 24-Jun-12 12:45:08 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

(BKI) BKI INVESTMENT COMPANY LIMITED Daily Prices Page 1...

     Prev Section TOC    Company Info for BKI    Limits Next Section


Company Details for (BKI) BKI INVESTMENT COMPANY LIMITED

Listing Code BKI
Listing Name BKI INVESTMENT COMPANY LIMITED
GICS Sector Not Applic
ISIN Name BRICKWORKS INVESTMNT
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BKI3


Maximum Price date available .. Tuesday 11th June 2024
Latest price with VOLUME for BKI .. Tuesday 11th June 2024

BKI 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 0.79 170 0.0
MAX ### 52,157,081 ###


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 Next >>


End of day Prices (full format),

150 Days for (BKI) BKI INVESTMENT COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.09
2024-Jun-11 Tue ### ### 1.675 ### 36.0 36.0 0.0
2024-Jun-07 Fri 1.7 1.71 ### ### ### ### 0.0
2024-Jun-06 Thu 1.7 1.71 1.7 ### ### ### 0.0
2024-Jun-05 Wed ### ### ### ### 447,955 0 82.0 82.0 0.0
2024-Jun-04 Tue ### ### ### ### ### ### 0.0
2024-Jun-03 Mon 1.7 ### 1.685 1.685 30.0 30.0 ###
2024-May-31 Fri ### 1.7 1.685 1.7 269,443 ### ### ### ###
2024-May-30 Thu ### 1.7 ### 1.685 390,482 ### ### ### ###
2024-May-29 Wed 1.7 1.7 ### 1.685 33.2 33.2 ###
2024-May-28 Tue ### 1.7 ### 1.7 ### ### ###
2024-May-27 Mon 1.7 ### 1.685 ### 473,727 ### 31.2 31.2 0.0
2024-May-24 Fri ### 1.72 ### ### ### ### 0.0
2024-May-23 Thu ### ### 1.6925 1.71 75.5 75.5 0.1
2024-May-22 Wed 1.71 ### ### ### 217,625 0 ### ### 0.0
2024-May-21 Tue 1.72 1.72 ### 1.72 249,073 ### ### ### 0.1
2024-May-20 Mon ### ### ### ### 394,952 0 ### ### 0.0
2024-May-17 Fri 1.7 ### ### ### 264,821 0 ### ### 0.0
2024-May-16 Thu 1.7 1.71 ### ### 119,453 ### ### ### 0.0
2024-May-15 Wed 1.7 1.71 ### ### ### ### 0.0
2024-May-14 Tue ### ### ### 1.7 ### ### ###
2024-May-13 Mon ### 1.7 1.685 ### 453,949 ### 38.6 38.6 0.0
2024-May-10 Fri 1.7 ### ### ### 28.8 28.8 0.0
2024-May-09 Thu ### 1.71 1.685 ### 204,577 ### 74.0 74.0 0.0
2024-May-08 Wed ### ### ### ### 477,080 0 73.8 73.8 0.0
2024-May-07 Tue ### ### ### ### 511,685 0 70.2 70.2 0.0
2024-May-06 Mon 1.675 1.685 ### 1.675 ### ### ###
2024-May-03 Fri ### 1.685 ### ### ### ### 0.0
2024-May-02 Thu ### ### ### 1.675 226,027 0 74.5 74.5 ###
2024-May-01 Wed 1.675 1.685 ### ### ### ### 0.0
2024-Apr-30 Tue ### ### ### 1.675 32.3 32.3 ###
2024-Apr-29 Mon ### ### ### ### ### ### 0.0
2024-Apr-26 Fri ### ### 1.685 ### ### ### 0.0
2024-Apr-24 Wed 1.675 1.7 1.675 1.7 346,955 585,486 ### ### ###
2024-Apr-23 Tue ### 1.685 ### ### 268,121 ### ### ### 0.0
2024-Apr-22 Mon ### 1.685 ### ### ### ### 0.0
2024-Apr-19 Fri ### ### ### ### 364,152 0 ### ### 0.0
2024-Apr-18 Thu ### ### 1.675 ### 63.3 63.3 0.0
2024-Apr-17 Wed ### ### ### ### 32.6 32.6 0.0
2024-Apr-16 Tue ### ### ### ### 313,681 0 ### ### 0.0
2024-Apr-15 Mon ### ### 1.6775 ### ### ### 0.0
2024-Apr-12 Fri 1.7 1.7 1.685 ### ### ### 0.0
2024-Apr-11 Thu ### 1.72 ### ### ### ### 0.0
2024-Apr-10 Wed 1.7 1.7 ### ### 589,823 501,349 ### ### 0.0
2024-Apr-09 Tue ### 1.71 ### 1.71 309,287 264,440 68.8 68.8 0.1
2024-Apr-08 Mon ### 1.71 ### 1.71 284,127 242,928 77.0 77.0 0.1
2024-Apr-05 Fri 1.7 1.7 ### ### 504,178 428,551 ### ### 0.0
2024-Apr-04 Thu ### ### ### 1.7 328,076 0 66.6 66.6 ###
2024-Apr-03 Wed ### ### ### ### 460,670 0 42.7 42.7 0.0
2024-Apr-02 Tue 1.7 1.7 ### 1.7 479,721 ### ### ### ###
2024-Mar-28 Thu 1.7 1.7 ### ### 24.0 24.0 0.0
2024-Mar-27 Wed 1.7 1.7 ### 1.7 ### ### ###
2024-Mar-26 Tue 1.7 1.7 ### 1.7 332,227 ### ### ### ###
2024-Mar-25 Mon 1.7 1.7 ### 1.7 68.9 68.9 ###
2024-Mar-22 Fri 1.7 1.7 1.685 ### ### ### 0.0
2024-Mar-21 Thu 1.7 ### ### 1.7 61.3 61.3 ###
2024-Mar-20 Wed ### 1.71 ### ### 329,429 ### ### ### 0.0
2024-Mar-19 Tue 1.7 1.71 ### ### 244,122 208,724 ### ### 0.0
2024-Mar-18 Mon ### 1.71 1.685 1.7 192,721 327,143 ### ### ###
2024-Mar-15 Fri ### 1.71 ### ### 381,386 326,085 ### ### 0.0
2024-Mar-14 Thu 1.71 1.71 ### 1.7 ### ### ###
2024-Mar-13 Wed ### ### ### 1.71 338,621 0 ### ### 0.1
2024-Mar-12 Tue 1.72 1.725 ### ### 30.3 30.3 0.0
2024-Mar-11 Mon 1.72 1.72 ### 1.71 ### ### 0.1
2024-Mar-08 Fri ### 1.745 ### ### 24.6 24.6 0.0
2024-Mar-07 Thu 1.72 1.74 ### 1.725 ### ### ###
2024-Mar-06 Wed 1.72 1.72 1.71 1.72 154,227 ### ### ### 0.1
2024-Mar-05 Tue 1.73 1.73 ### 1.72 248,974 ### ### ### 0.1
2024-Mar-04 Mon 1.73 1.74 1.71 1.73 311,243 ### 68.2 68.2 ###
2024-Mar-01 Fri ### 1.75 1.71 1.75 272,447 ### ### ### 0.1
2024-Feb-29 Thu 1.71 1.73 ### 1.71 61.6 61.6 0.1
2024-Feb-28 Wed ### ### ### 1.725 29.6 29.6 ###
2024-Feb-27 Tue ### 1.74 1.72 1.725 34.3 34.3 ###
2024-Feb-26 Mon 1.74 1.775 1.71 ### 461,684 804,484 27.1 27.1 0.0
2024-Feb-23 Fri 1.74 1.745 1.72 1.74 228,843 396,470 73.1 73.1 0.1
2024-Feb-22 Thu 1.725 1.74 ### 1.74 ### ### 0.1
2024-Feb-21 Wed 1.73 ### ### 1.71 ### ### 0.1
2024-Feb-20 Tue ### 1.745 1.725 1.73 153,873 ### ### ### ###
2024-Feb-19 Mon 1.74 1.755 1.725 1.73 224,441 390,527 ### ### ###
2024-Feb-16 Fri 1.745 1.75 1.74 1.745 240,873 420,323 65.4 65.4 0.1
2024-Feb-15 Thu 1.745 1.75 ### ### 231,682 202,721 28.9 28.9 0.0
2024-Feb-14 Wed 1.745 1.76 1.74 1.745 64.9 64.9 0.1
2024-Feb-13 Tue 1.75 1.77 1.745 1.745 108,383 190,483 36.2 36.2 0.1
2024-Feb-12 Mon 1.76 ### 1.75 1.755 37.9 37.9 0.1
2024-Feb-09 Fri ### 1.77 1.75 1.76 33.0 33.0 0.1
2024-Feb-08 Thu ### ### 1.74 1.76 579,258 503,954 32.1 32.1 0.1
2024-Feb-07 Wed 1.76 ### 1.75 1.755 30.6 30.6 0.1
2024-Feb-06 Tue ### 1.77 1.755 1.755 ### ### 0.1
2024-Feb-05 Mon 1.78 1.785 1.7575 1.77 39.2 39.2 ###
2024-Feb-02 Fri ### 1.83 1.8025 1.81 478,146 ### ### ### ###
2024-Feb-01 Thu 1.82 1.82 ### 1.81 37.3 37.3 ###
2024-Jan-31 Wed 1.81 1.82 1.8 1.82 202,477 366,483 ### ### ###
2024-Jan-30 Tue ### 1.82 1.8 1.81 ### ### ###
2024-Jan-29 Mon 1.82 1.82 1.79 1.82 242,151 437,082 ### ### ###
2024-Jan-25 Thu 1.82 1.82 1.8 1.82 ### ### ###
2024-Jan-24 Wed 1.8 1.82 ### 1.82 77.7 77.7 ###
2024-Jan-23 Tue 1.78 1.81 1.78 1.8 447,258 802,828 ### ### 0.1
2024-Jan-22 Mon 1.775 1.79 1.77 1.775 126,648 ### 73.0 73.0 ###
2024-Jan-19 Fri 1.79 ### ### 1.79 214,076 0 70.2 70.2 0.1
2024-Jan-18 Thu 1.78 1.79 ### 1.785 261,124 ### ### ### 0.1
2024-Jan-17 Wed 1.78 1.79 1.77 1.79 516,657 919,649 78.2 78.2 0.1
2024-Jan-16 Tue 1.775 1.79 1.775 1.785 199,722 ### 80.7 80.7 0.1
2024-Jan-15 Mon 1.77 ### 1.77 ### 113,822 ### 83.2 83.2 0.0
2024-Jan-12 Fri 1.77 1.78 ### ### ### ### 0.0
2024-Jan-11 Thu 1.775 1.775 1.76 ### 29.7 29.7 0.0
2024-Jan-10 Wed ### 1.77 1.76 1.76 ### ### 0.1
2024-Jan-09 Tue ### 1.77 1.76 1.77 72.1 72.1 ###
2024-Jan-08 Mon 1.77 1.785 1.75 1.75 ### ### 0.1
2024-Jan-05 Fri 1.77 1.775 ### 1.77 74,785 66,371 70.5 70.5 ###
2024-Jan-04 Thu 1.79 1.79 ### 1.77 ### ### ###
2024-Jan-03 Wed 1.78 ### 1.77 ### 82.3 82.3 0.0
2024-Jan-02 Tue 1.78 1.79 1.77 1.78 ### ### 0.1
2023-Dec-29 Fri 1.78 1.78 ### 1.77 25.3 25.3 ###
2023-Dec-28 Thu 1.775 1.78 1.76 1.78 ### ### 0.1
2023-Dec-27 Wed 1.775 1.78 1.75 1.78 ### ### 0.1
2023-Dec-22 Fri ### ### 1.7575 ### 109,045 95,823 ### ### 0.0
2023-Dec-21 Thu 1.78 1.78 1.755 1.755 22.4 22.4 0.1
2023-Dec-20 Wed 1.78 ### 1.755 1.76 ### ### 0.1
2023-Dec-19 Tue 1.76 1.78 1.75 1.76 61.4 61.4 0.1
2023-Dec-18 Mon 1.74 1.775 ### 1.76 ### ### 0.1
2023-Dec-15 Fri 1.755 1.76 1.725 1.74 370,540 ### 27.7 27.7 0.1
2023-Dec-14 Thu 1.725 1.76 1.725 1.75 233,420 ### 72.3 72.3 0.1
2023-Dec-13 Wed 1.725 1.725 ### 1.72 196,779 169,721 33.4 33.4 0.1
2023-Dec-12 Tue 1.73 1.74 ### 1.725 37.2 37.2 ###
2023-Dec-11 Mon ### 1.74 ### 1.73 210,684 ### 81.4 81.4 ###
2023-Dec-08 Fri ### ### 1.7 1.71 259,726 ### 28.7 28.7 0.1
2023-Dec-07 Thu 1.72 1.73 1.71 1.71 ### ### 0.1
2023-Dec-06 Wed 1.72 1.72 ### 1.72 317,952 ### 58.5 58.5 0.1
2023-Dec-05 Tue 1.71 1.725 1.71 1.72 82.1 82.1 0.1
2023-Dec-04 Mon 1.71 ### 1.71 1.72 ### ### 0.1
2023-Dec-01 Fri 1.7 1.72 1.7 1.72 78.3 78.3 0.1
2023-Nov-30 Thu 1.71 ### ### ### 382,887 0 24.8 24.8 0.0
2023-Nov-29 Wed ### 1.71 1.7 1.71 169,455 288,920 ### ### 0.1
2023-Nov-28 Tue ### ### ### ### 94,172 0 ### ### 0.0
2023-Nov-27 Mon 1.7 1.7 ### 1.7 ### ### ###
2023-Nov-24 Fri ### 1.7 ### 1.7 196,222 166,788 ### ### ###
2023-Nov-23 Thu 1.7 1.7 ### ### 128,952 ### ### ### 0.0
2023-Nov-22 Wed 1.7 1.72 ### ### ### ### 0.0
2023-Nov-21 Tue 1.7 1.72 ### 1.72 334,555 ### 77.2 77.2 0.1
2023-Nov-20 Mon ### 1.7 ### 1.7 ### ### ###
2023-Nov-17 Fri 1.7 1.7 1.685 1.685 174,474 ### 27.4 27.4 ###
2023-Nov-16 Thu 1.7 1.71 1.675 1.71 77.3 77.3 0.1
2023-Nov-15 Wed ### 1.7 ### 1.7 76.0 76.0 ###
2023-Nov-14 Tue ### 1.7 ### ### 386,550 ### 25.8 25.8 0.0
2023-Nov-13 Mon 1.685 ### ### ### 363,373 0 ### ### 0.0
2023-Nov-10 Fri ### ### ### 1.685 30.7 30.7 ###
2023-Nov-09 Thu 1.685 1.7 1.675 ### 72.7 72.7 0.0
2023-Nov-08 Wed ### 1.7 1.675 1.685 ### ### ###
2023-Nov-07 Tue ### 1.7 1.685 1.7 72.2 72.2 ###
2023-Nov-06 Mon 1.7 ### ### ### 331,079 0 ### ### 0.0
2023-Nov-03 Fri 1.7 1.71 1.7 ### ### ### 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 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 2024-06-12 12:45:08 thru 2024-06-12 12:45:09 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000