Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 24-Jun-12 02:50:18 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 10...

     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


<< Previous 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
2019-Jan-25 Fri 1.56 1.58 1.56 1.572 73.3 73.3 0.1
2019-Jan-17 Thu 1.545 1.545 1.54 1.54 407,052 627,877 ### ### ###
2019-Jan-11 Fri ### 1.54 1.53 1.54 102,929 ### ### ### ###
2019-Jan-10 Thu 1.53 ### 1.525 1.525 122,878 ### 31.3 31.3 0.1
2019-Jan-09 Wed 1.51 1.53 1.51 1.53 313,685 ### 78.5 78.5 ###
2019-Jan-04 Fri ### ### 1.485 1.49 180,983 134,379 ### ### ###
2019-Jan-03 Thu ### 1.51 ### 1.5 122,925 ### 70.4 70.4 0.1
2019-Jan-02 Wed 1.51 ### 1.49 1.49 25.4 25.4 ###
2018-Dec-28 Fri ### 1.5 ### 1.5 133,886 ### 65.5 65.5 0.1
2018-Dec-27 Thu 1.49 ### 1.49 1.49 155,881 ### ### ### ###
2018-Dec-21 Fri 1.47 1.49 1.47 1.485 446,773 661,224 83.4 83.4 ###
2018-Dec-20 Thu 1.485 1.485 1.47 1.47 35.3 35.3 ###
2018-Dec-19 Wed 1.48 1.5 1.475 1.485 73.8 73.8 ###
2018-Dec-14 Fri 1.5 1.5 1.48 1.48 24.8 24.8 0.1
2018-Dec-13 Thu 1.5 ### ### 1.5 67.9 67.9 0.1
2018-Dec-12 Wed 1.485 1.5 1.48 1.5 329,155 490,440 ### ### 0.1
2018-Dec-11 Tue 1.47 1.48 ### 1.48 436,620 ### ### ### 0.1
2018-Dec-10 Mon 1.475 1.475 1.455 1.455 ### ### ###
2018-Dec-07 Fri 1.47 1.485 ### 1.485 427,543 317,450 ### ### ###
2018-Dec-06 Thu 1.47 1.47 1.46 ### 280,028 410,241 ### ### 0.0
2018-Dec-05 Wed 1.46 ### 1.45 ### ### ### 0.0
2018-Dec-04 Tue 1.48 1.48 1.47 1.475 43.3 43.3 0.1
2018-Dec-03 Mon 1.475 1.485 1.475 1.485 389,058 ### ### ### ###
2018-Nov-30 Fri 1.485 1.485 1.47 1.47 ### ### ###
2018-Nov-29 Thu 1.49 1.49 1.48 1.48 444,447 ### ### ### 0.1
2018-Nov-14 Wed 1.49 ### 1.48 1.49 ### ### ###
2018-Nov-13 Tue 1.51 1.51 1.49 1.49 367,822 ### ### ### ###
2018-Nov-12 Mon ### ### 1.51 1.51 301,820 227,874 29.2 29.2 0.1
2018-Nov-09 Fri ### 1.52 ### ### ### ### 0.0
2018-Nov-08 Thu 1.53 1.53 1.51 ### ### ### 0.0
2018-Nov-07 Wed 1.53 1.53 1.52 1.53 65.2 65.2 ###
2018-Nov-06 Tue 1.525 1.53 1.52 1.52 143,028 ### 25.8 25.8 0.1
2018-Nov-05 Mon 1.53 ### 1.52 1.525 ### ### 0.1
2018-Nov-02 Fri 1.53 ### 1.52 1.525 177,040 134,550 ### ### 0.1
2018-Nov-01 Thu ### 1.54 1.525 1.53 242,779 372,058 ### ### ###
2018-Oct-31 Wed 1.51 ### ### ### 235,925 0 ### ### 0.0
2018-Oct-30 Tue 1.49 1.51 1.485 1.5 ### ### 0.1
2018-Oct-29 Mon 1.49 ### 1.48 1.49 243,678 180,321 ### ### ###
2018-Oct-26 Fri 1.49 ### 1.485 1.49 548,059 ### ### ### ###
2018-Oct-25 Thu 1.485 ### 1.47 1.47 ### ### ###
2018-Oct-24 Wed 1.5 ### 1.5 1.5 297,124 222,843 74.6 74.6 0.1
2018-Oct-23 Tue 1.51 ### 1.5 1.5 399,080 ### 42.6 42.6 0.1
2018-Oct-22 Mon ### 1.51 1.5 ### 188,089 283,073 73.3 73.3 0.0
2018-Oct-19 Fri 1.5 1.51 1.5 1.51 244,944 368,640 ### ### 0.1
2018-Oct-18 Thu ### 1.51 1.5 1.5 33.2 33.2 0.1
2018-Oct-17 Wed 1.51 1.53 1.5 ### 28.0 28.0 0.0
2018-Oct-16 Tue 1.49 1.5 1.49 1.5 ### ### 0.1
2018-Oct-15 Mon ### ### 1.49 1.49 419,973 312,879 ### ### ###
2018-Oct-12 Fri ### ### 1.49 ### 66.8 66.8 0.0
2018-Oct-11 Thu ### ### 1.5 1.5 43.3 43.3 0.1
2018-Oct-10 Wed 1.53 ### 1.525 1.525 32.8 32.8 0.1
2018-Oct-09 Tue 1.525 1.53 1.525 1.525 ### ### 0.1
2018-Oct-08 Mon 1.53 1.53 1.52 1.527 484,171 ### ### ### ###
2018-Oct-05 Fri 1.53 1.53 1.525 1.53 316,944 ### 68.2 68.2 ###
2018-Oct-04 Thu 1.53 ### 1.525 1.525 ### ### 0.1
2018-Oct-03 Wed 1.53 1.53 1.525 1.53 261,942 ### ### ### ###
2018-Oct-02 Tue ### ### 1.525 1.525 535,080 ### 34.0 34.0 0.1
2018-Oct-01 Mon ### ### 1.53 ### ### ### 0.0
2018-Sep-28 Fri ### ### 1.53 1.53 27.7 27.7 ###
2018-Sep-27 Thu ### 1.54 1.525 ### ### ### 0.0
2018-Sep-26 Wed ### 1.54 ### ### 72.6 72.6 0.0
2018-Sep-25 Tue 1.54 1.545 1.53 1.53 29.2 29.2 ###
2018-Sep-24 Mon 1.54 1.545 ### 1.54 543,457 419,820 68.0 68.0 ###
2018-Sep-21 Fri 1.55 1.55 1.54 1.54 ### ### ###
2018-Sep-20 Thu 1.545 1.55 1.54 1.55 278,583 ### ### ### ###
2018-Sep-19 Wed 1.54 1.55 ### 1.54 831,154 644,144 68.3 68.3 ###
2018-Sep-18 Tue ### 1.54 ### ### 75.5 75.5 0.0
2018-Sep-17 Mon ### 1.54 1.53 ### ### ### 0.0
2018-Sep-14 Fri 1.53 1.54 1.53 ### 539,779 ### 67.0 67.0 0.0
2018-Sep-13 Thu 1.53 ### 1.53 1.53 72.1 72.1 ###
2018-Sep-12 Wed 1.53 ### 1.525 1.53 ### ### ###
2018-Sep-11 Tue 1.525 1.53 1.52 1.525 ### ### 0.1
2018-Sep-10 Mon 1.52 1.525 ### 1.52 292,380 ### 69.5 69.5 0.1
2018-Sep-07 Fri 1.525 1.525 1.52 1.52 345,624 ### ### ### 0.1
2018-Sep-06 Thu 1.54 1.54 1.525 1.525 35.6 35.6 0.1
2018-Sep-05 Wed 1.54 1.545 ### ### 41.2 41.2 0.0
2018-Sep-04 Tue 1.54 1.545 ### ### ### ### 0.0
2018-Sep-03 Mon 1.54 1.54 ### 1.54 506,449 ### 76.7 76.7 ###
2018-Aug-31 Fri ### 1.545 ### 1.54 277,627 ### 71.4 71.4 ###
2018-Aug-30 Thu 1.54 1.542 ### 1.54 469,185 361,741 ### ### ###
2018-Aug-29 Wed 1.54 1.545 ### ### 623,752 481,848 ### ### 0.0
2018-Aug-28 Tue 1.54 1.545 1.54 1.54 ### ### ###
2018-Aug-27 Mon 1.54 1.54 ### ### 611,745 471,043 30.2 30.2 0.0
2018-Aug-24 Fri 1.54 1.542 ### 1.54 73.0 73.0 ###
2018-Aug-23 Thu 1.54 1.54 1.53 1.54 368,474 ### ### ### ###
2018-Aug-22 Wed 1.54 1.54 ### 1.54 406,874 ### ### ### ###
2018-Aug-21 Tue 1.55 1.55 1.54 1.54 557,582 ### ### ### ###
2018-Aug-20 Mon 1.55 1.55 1.545 1.545 628,883 ### ### ### ###
2018-Aug-17 Fri 1.55 1.55 1.545 1.55 ### ### ###
2018-Aug-16 Thu 1.545 1.55 1.545 1.55 73.6 73.6 ###
2018-Aug-15 Wed 1.55 1.55 1.545 1.55 736,545 ### ### ### ###
2018-Aug-14 Tue 1.545 1.55 1.545 1.545 68.3 68.3 ###
2018-Aug-13 Mon 1.555 1.555 1.545 1.545 36.9 36.9 ###
2018-Aug-10 Fri 1.55 1.56 1.545 1.555 75.7 75.7 ###
2018-Aug-09 Thu 1.59 ### 1.59 1.59 1,158,756 ### 69.7 69.7 ###
2018-Aug-08 Wed 1.585 ### 1.58 1.59 73.8 73.8 ###
2018-Aug-07 Tue 1.59 1.59 1.58 1.58 ### ### 0.1
2018-Aug-06 Mon 1.59 ### 1.585 1.585 880,178 697,541 34.1 34.1 ###
2018-Aug-03 Fri 1.59 ### 1.585 1.59 585,480 ### 70.3 70.3 ###
2018-Aug-02 Thu ### ### 1.59 1.59 386,576 307,327 ### ### ###
2018-Aug-01 Wed ### ### 1.59 ### 37.9 37.9 0.0
2018-Jul-31 Tue 1.59 ### 1.585 ### 79.0 79.0 0.0
2018-Jul-30 Mon 1.58 1.59 1.575 1.59 421,689 667,322 79.6 79.6 ###
2018-Jul-27 Fri 1.56 1.585 1.56 1.58 80.9 80.9 0.1
2018-Jul-26 Thu ### ### 1.555 1.555 ### ### ###
2018-Jul-25 Wed 1.56 ### 1.555 1.56 574,475 446,654 71.2 71.2 ###
2018-Jul-24 Tue 1.56 1.57 1.555 1.555 ### ### ###
2018-Jul-23 Mon 1.57 1.575 1.555 1.56 824,846 1,290,883 34.5 34.5 ###
2018-Jul-20 Fri ### 1.575 ### 1.575 408,477 321,675 74.3 74.3 0.1
2018-Jul-19 Thu 1.555 ### 1.55 1.555 413,125 320,171 70.9 70.9 ###
2018-Jul-18 Wed 1.56 ### 1.55 1.555 ### ### ###
2018-Jul-17 Tue 1.56 ### 1.55 1.55 ### ### ###
2018-Jul-16 Mon 1.56 ### 1.55 1.56 306,242 ### ### ### ###
2018-Jul-13 Fri 1.56 1.56 1.555 1.555 331,874 ### ### ### ###
2018-Jul-12 Thu 1.55 1.56 1.55 1.56 ### ### ###
2018-Jul-11 Wed 1.55 1.555 1.545 1.545 798,828 1,238,183 40.9 40.9 ###
2018-Jul-10 Tue 1.55 1.55 1.54 1.55 891,987 ### 74.3 74.3 ###
2018-Jul-09 Mon ### 1.55 ### 1.55 719,858 557,889 82.9 82.9 ###
2018-Jul-06 Fri ### 1.54 1.53 ### 356,675 ### ### ### 0.0
2018-Jul-05 Thu 1.52 ### 1.52 ### 82.8 82.8 0.0
2018-Jul-04 Wed 1.53 1.53 1.52 1.52 272,077 ### 32.8 32.8 0.1
2018-Jul-03 Tue 1.525 ### 1.52 1.53 ### ### ###
2018-Jul-02 Mon 1.525 ### 1.52 1.52 ### ### 0.1
2018-Jun-29 Fri 1.52 1.525 ### 1.525 ### ### 0.1
2018-Jun-28 Thu ### 1.52 1.51 ### 68.0 68.0 0.0
2018-Jun-27 Wed ### 1.52 1.51 ### ### ### 0.0
2018-Jun-26 Tue ### 1.52 1.51 ### ### ### 0.0
2018-Jun-25 Mon 1.54 1.545 1.525 1.53 550,929 845,676 ### ### ###
2018-Jun-22 Fri 1.54 1.545 1.53 1.54 ### ### ###
2018-Jun-21 Thu 1.54 1.55 ### 1.54 ### ### ###
2018-Jun-20 Wed 1.525 1.545 1.52 ### 251,720 ### 74.8 74.8 0.0
2018-Jun-19 Tue 1.52 1.53 1.52 1.52 350,426 ### ### ### 0.1
2018-Jun-18 Mon ### 1.525 ### 1.52 477,773 ### ### ### 0.1
2018-Jun-15 Fri 1.51 ### 1.51 ### 281,657 212,651 ### ### 0.0
2018-Jun-14 Thu 1.51 1.51 ### 1.51 184,848 ### ### ### 0.1
2018-Jun-13 Wed 1.525 1.525 1.51 1.51 ### ### 0.1
2018-Jun-12 Tue 1.53 1.53 1.52 1.525 213,544 325,654 ### ### 0.1
2018-Jun-08 Fri 1.53 1.53 1.525 1.525 286,159 ### 33.9 33.9 0.1
2018-Jun-07 Thu ### 1.52 1.51 1.52 374,059 ### ### ### 0.1
2018-Jun-06 Wed ### ### ### ### ### ### 0.0
2018-Jun-05 Tue 1.51 ### 1.51 1.51 ### ### 0.1
2018-Jun-04 Mon 1.51 1.51 ### 1.51 ### ### 0.1
2018-Jun-01 Fri 1.51 ### ### ### 147,244 0 ### ### 0.0
2018-May-31 Thu ### ### 1.51 1.51 60,942 ### ### ### 0.1
2018-May-30 Wed 1.51 ### ### ### 112,270 0 ### ### 0.0
2018-May-29 Tue ### ### 1.51 ### 70.7 70.7 0.0
2018-May-28 Mon 1.51 ### ### ### 124,288 0 ### ### 0.0
2018-May-25 Fri ### ### 1.5 ### ### ### 0.0
2018-May-24 Thu ### 1.51 1.5 ### 292,641 440,424 ### ### 0.0
2018-May-23 Wed 1.5 ### 1.5 1.5 ### ### 0.1


<< Previous 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 14:50:18 thru 2024-06-12 14:50:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000