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 12:03:18 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 2...

     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
2023-Nov-02 Thu ### ### 1.675 ### 76.3 76.3 0.0
2023-Nov-01 Wed ### ### ### ### 140,278 0 ### ### 0.0
2023-Oct-31 Tue 1.7 1.7 ### ### 170,451 144,883 30.0 30.0 0.0
2023-Oct-30 Mon ### ### ### ### 156,271 0 ### ### 0.0
2023-Oct-27 Fri 1.7 ### ### ### 220,156 0 32.9 32.9 0.0
2023-Oct-26 Thu ### 1.71 ### 1.71 219,087 ### 80.2 80.2 0.1
2023-Oct-25 Wed 1.71 1.71 ### 1.685 25.8 25.8 ###
2023-Oct-24 Tue 1.685 1.71 ### 1.685 231,988 198,349 67.4 67.4 ###
2023-Oct-23 Mon 1.7 ### ### ### ### ### 0.0
2023-Oct-20 Fri 1.71 ### ### 1.7 341,829 0 ### ### ###
2023-Oct-19 Thu ### 1.725 1.71 1.725 ### ### ###
2023-Oct-18 Wed 1.725 1.73 1.72 1.72 ### ### 0.1
2023-Oct-17 Tue ### 1.745 1.725 ### 183,756 ### ### ### 0.0
2023-Oct-16 Mon 1.75 1.75 ### ### 38.0 38.0 0.0
2023-Oct-13 Fri 1.73 1.76 1.73 1.73 ### ### ###
2023-Oct-12 Thu 1.72 1.74 1.72 1.74 190,848 ### ### ### 0.1
2023-Oct-11 Wed 1.73 1.745 ### ### 428,641 373,989 23.1 23.1 0.0
2023-Oct-10 Tue 1.72 1.73 ### 1.73 178,827 154,685 68.7 68.7 ###
2023-Oct-09 Mon ### ### 1.7 ### ### ### 0.0
2023-Oct-06 Fri 1.73 1.74 1.72 ### 73.3 73.3 0.0
2023-Oct-05 Thu 1.73 1.74 1.72 1.72 417,677 722,581 28.9 28.9 0.1
2023-Oct-04 Wed 1.74 1.74 1.725 1.725 37.0 37.0 ###
2023-Oct-03 Tue ### 1.745 1.73 1.73 257,787 ### ### ### ###
2023-Oct-02 Mon 1.745 1.75 ### ### ### ### 0.0
2023-Sep-29 Fri 1.76 1.77 1.74 1.74 210,629 369,653 ### ### 0.1
2023-Sep-28 Thu 1.77 1.785 1.76 1.76 197,472 ### ### ### 0.1
2023-Sep-27 Wed 1.76 1.77 1.755 1.76 68.1 68.1 0.1
2023-Sep-26 Tue 1.775 1.775 ### 1.7675 76,220 67,645 ### ### ###
2023-Sep-25 Mon 1.76 ### 1.75 ### ### ### 0.0
2023-Sep-22 Fri 1.755 1.78 1.73 1.76 ### ### 0.1
2023-Sep-21 Thu 1.78 1.78 1.76 1.76 180,449 ### ### ### 0.1
2023-Sep-20 Wed 1.78 1.78 1.77 1.78 74.4 74.4 0.1
2023-Sep-19 Tue ### 1.78 1.755 1.78 162,359 ### 79.3 79.3 0.1
2023-Sep-18 Mon 1.75 1.775 1.75 1.75 ### ### 0.1
2023-Sep-15 Fri 1.77 1.78 1.755 ### 146,586 ### ### ### 0.0
2023-Sep-14 Thu 1.76 1.77 1.755 1.77 114,149 201,187 67.9 67.9 ###
2023-Sep-13 Wed 1.76 1.76 1.74 1.76 200,729 351,275 75.2 75.2 0.1
2023-Sep-12 Tue 1.73 1.76 1.73 1.755 ### ### 0.1
2023-Sep-11 Mon 1.76 1.76 1.745 1.76 220,156 385,823 ### ### 0.1
2023-Sep-08 Fri 1.77 1.775 1.755 1.76 69,650 ### ### ### 0.1
2023-Sep-07 Thu 1.76 ### 1.75 1.755 289,229 253,075 43.2 43.2 0.1
2023-Sep-06 Wed 1.77 1.77 1.75 1.75 224,022 394,278 28.1 28.1 0.1
2023-Sep-05 Tue ### 1.77 1.755 1.77 72.1 72.1 ###
2023-Sep-04 Mon 1.77 1.77 1.755 ### 237,822 ### 36.8 36.8 0.0
2023-Sep-01 Fri 1.76 1.77 1.76 1.76 116,656 ### ### ### 0.1
2023-Aug-31 Thu 1.77 1.77 1.75 1.76 93,126 ### ### ### 0.1
2023-Aug-30 Wed 1.73 ### 1.725 ### 330,257 284,846 80.8 80.8 0.0
2023-Aug-29 Tue 1.73 1.74 1.725 1.725 32.7 32.7 ###
2023-Aug-28 Mon 1.745 1.745 1.725 1.725 171,646 ### ### ### ###
2023-Aug-25 Fri 1.745 1.755 1.725 1.74 162,441 282,647 ### ### 0.1
2023-Aug-24 Thu 1.75 1.76 1.725 1.73 187,285 326,344 25.7 25.7 ###
2023-Aug-23 Wed 1.745 1.75 1.725 ### ### ### 0.0
2023-Aug-22 Tue 1.77 1.77 ### 1.745 353,244 312,620 ### ### 0.1
2023-Aug-21 Mon 1.76 1.775 1.755 1.76 71.6 71.6 0.1
2023-Aug-18 Fri 1.77 1.78 1.755 1.755 286,226 ### ### ### 0.1
2023-Aug-17 Thu 1.785 1.785 1.755 1.77 31.1 31.1 ###
2023-Aug-16 Wed 1.78 1.785 ### 1.785 223,175 199,183 73.3 73.3 0.1
2023-Aug-15 Tue 1.775 1.79 1.775 1.785 73.5 73.5 0.1
2023-Aug-14 Mon ### ### 1.77 1.77 ### ### ###
2023-Aug-11 Fri ### ### 1.775 ### 274,752 243,842 ### ### 0.0
2023-Aug-10 Thu 1.81 1.83 1.81 1.82 262,129 477,074 68.7 68.7 ###
2023-Aug-09 Wed ### 1.82 1.79 1.81 73.0 73.0 ###
2023-Aug-08 Tue 1.83 ### 1.8 1.8 26.8 26.8 0.1
2023-Aug-07 Mon ### 1.83 ### 1.82 80.1 80.1 ###
2023-Aug-04 Fri 1.8 1.82 1.79 1.79 ### ### 0.1
2023-Aug-03 Thu ### 1.81 1.79 1.79 ### ### 0.1
2023-Aug-02 Wed ### 1.82 1.79 1.79 166,783 301,043 42.2 42.2 0.1
2023-Aug-01 Tue 1.825 1.825 ### 1.81 297,422 ### 29.2 29.2 ###
2023-Jul-31 Mon 1.84 1.84 1.79 1.825 589,983 ### ### ### ###
2023-Jul-28 Fri 1.84 1.85 ### 1.84 ### ### ###
2023-Jul-27 Thu ### 1.845 ### 1.845 236,287 217,974 ### ### ###
2023-Jul-26 Wed 1.82 1.84 1.82 1.83 71.3 71.3 ###
2023-Jul-25 Tue 1.83 ### 1.81 1.82 159,188 ### 34.6 34.6 ###
2023-Jul-24 Mon 1.83 1.855 1.81 1.83 662,879 1,214,725 73.3 73.3 ###
2023-Jul-21 Fri 1.8 1.82 1.8 1.82 299,822 542,677 ### ### ###
2023-Jul-20 Thu 1.78 ### 1.78 ### 153,382 ### ### ### 0.0
2023-Jul-19 Wed ### ### 1.755 ### 266,873 234,181 81.2 81.2 0.0
2023-Jul-18 Tue ### ### 1.745 ### 154,184 134,525 73.5 73.5 0.0
2023-Jul-17 Mon 1.74 ### 1.74 1.755 ### ### 0.1
2023-Jul-14 Fri 1.74 1.75 ### 1.745 233,689 204,477 ### ### 0.1
2023-Jul-13 Thu ### 1.75 ### 1.75 70.4 70.4 0.1
2023-Jul-12 Wed 1.73 1.745 1.73 1.74 209,323 ### 78.8 78.8 0.1
2023-Jul-11 Tue 1.725 ### 1.72 ### ### ### 0.0
2023-Jul-10 Mon 1.72 1.74 1.72 1.725 320,380 554,257 ### ### ###
2023-Jul-07 Fri 1.72 1.72 1.71 ### 444,571 ### 39.4 39.4 0.0
2023-Jul-06 Thu 1.73 ### 1.72 1.72 ### ### 0.1
2023-Jul-05 Wed 1.73 ### 1.725 1.725 220,123 189,856 34.9 34.9 ###
2023-Jul-04 Tue 1.725 ### 1.72 1.73 120,581 ### ### ### ###
2023-Jul-03 Mon 1.73 ### 1.72 1.725 29.0 29.0 ###
2023-Jun-30 Fri ### 1.74 1.725 1.725 217,123 ### ### ### ###
2023-Jun-29 Thu 1.73 1.73 1.725 1.725 168,024 ### ### ### ###
2023-Jun-28 Wed 1.71 1.73 ### 1.73 69.8 69.8 ###
2023-Jun-27 Tue ### 1.72 1.7 ### ### ### 0.0
2023-Jun-26 Mon 1.71 1.725 1.71 ### ### ### 0.0
2023-Jun-23 Fri ### 1.73 ### 1.725 312,978 270,725 78.0 78.0 ###
2023-Jun-22 Thu 1.71 ### ### ### 80.7 80.7 0.0
2023-Jun-21 Wed 1.71 1.725 1.71 ### 243,428 418,087 72.4 72.4 0.0
2023-Jun-20 Tue ### 1.725 ### 1.725 555,929 479,488 80.0 80.0 ###
2023-Jun-19 Mon ### 1.72 ### 1.72 306,627 ### 83.4 83.4 0.1
2023-Jun-16 Fri ### ### ### ### ### ### 0.0
2023-Jun-15 Thu ### ### ### ### 383,322 0 ### ### 0.0
2023-Jun-14 Wed ### ### 1.675 1.685 ### ### ###
2023-Jun-13 Tue ### ### ### ### 36.1 36.1 0.0
2023-Jun-09 Fri ### ### ### ### 211,072 0 ### ### 0.0
2023-Jun-08 Thu ### ### 1.675 ### ### ### 0.0
2023-Jun-07 Wed ### 1.7 ### ### ### ### 0.0
2023-Jun-06 Tue ### ### ### ### 74.9 74.9 0.0
2023-Jun-05 Mon ### ### ### ### 567,080 0 ### ### 0.0
2023-Jun-02 Fri ### ### ### ### 113,047 0 ### ### 0.0
2023-Jun-01 Thu ### ### ### ### 34.4 34.4 0.0
2023-May-31 Wed 1.7 1.71 ### ### 45.6 45.6 0.0
2023-May-30 Tue ### ### 1.7 1.7 139,172 ### 36.3 36.3 ###
2023-May-29 Mon 1.71 1.71 ### ### 204,141 174,540 ### ### 0.0
2023-May-26 Fri 1.7 ### ### 1.7 151,570 0 ### ### ###
2023-May-25 Thu 1.725 1.725 1.7 1.7 28.4 28.4 ###
2023-May-24 Wed ### ### 1.71 1.71 297,949 254,746 30.1 30.1 0.1
2023-May-23 Tue 1.73 1.74 1.72 1.74 210,945 ### 76.3 76.3 0.1
2023-May-22 Mon 1.72 1.73 1.71 1.73 ### ### ###
2023-May-19 Fri 1.71 1.725 ### 1.725 ### ### ###
2023-May-18 Thu 1.71 1.73 1.71 1.73 283,984 488,452 78.6 78.6 ###
2023-May-17 Wed 1.7 1.71 ### 1.7 70.3 70.3 ###
2023-May-16 Tue 1.685 1.71 1.685 1.71 355,445 ### ### ### 0.1
2023-May-15 Mon ### ### 1.675 ### 536,375 ### 73.1 73.1 0.0
2023-May-12 Fri ### 1.685 1.675 1.685 71.4 71.4 ###
2023-May-11 Thu ### ### 1.675 1.685 395,422 ### 70.2 70.2 ###
2023-May-10 Wed 1.685 1.685 1.675 ### 392,387 ### 33.9 33.9 0.0
2023-May-09 Tue 1.685 ### 1.675 1.685 73.6 73.6 ###
2023-May-08 Mon ### 1.685 ### 1.685 ### ### ###
2023-May-05 Fri ### ### ### 1.675 913,444 0 ### ### ###
2023-May-04 Thu ### 1.7 1.685 ### 405,252 685,889 ### ### 0.0
2023-May-03 Wed 1.71 ### ### 1.7 ### ### ###
2023-May-02 Tue 1.72 1.72 1.7 1.7 ### ### ###
2023-May-01 Mon 1.725 1.73 ### 1.725 469,785 ### 75.0 75.0 ###
2023-Apr-28 Fri ### 1.725 1.71 1.725 73.6 73.6 ###
2023-Apr-27 Thu 1.71 1.72 ### 1.71 359,420 ### 70.2 70.2 0.1
2023-Apr-26 Wed 1.71 1.73 1.7 1.725 ### ### ###
2023-Apr-24 Mon 1.72 1.72 ### ### 236,286 ### 26.7 26.7 0.0
2023-Apr-21 Fri 1.72 1.72 1.71 1.71 ### ### 0.1
2023-Apr-20 Thu 1.72 1.725 1.71 ### ### ### 0.0
2023-Apr-19 Wed ### 1.72 1.71 1.72 201,352 ### ### ### 0.1
2023-Apr-18 Tue 1.72 1.73 1.71 1.71 218,150 ### ### ### 0.1
2023-Apr-17 Mon 1.7 1.725 ### 1.725 884,057 ### 82.0 82.0 ###
2023-Apr-14 Fri ### 1.7 ### ### ### ### 0.0
2023-Apr-13 Thu ### 1.7 1.685 ### 33.7 33.7 0.0
2023-Apr-12 Wed 1.7 1.7 ### ### 650,989 553,340 ### ### 0.0
2023-Apr-11 Tue 1.7 1.71 ### 1.7 599,441 512,522 63.9 63.9 ###
2023-Apr-06 Thu ### ### ### 1.7 216,876 0 38.9 38.9 ###
2023-Apr-05 Wed ### ### ### ### 23.8 23.8 0.0
2023-Apr-04 Tue 1.71 ### ### ### 69.6 69.6 0.0
2023-Apr-03 Mon 1.71 1.73 ### ### 415,872 359,729 38.9 38.9 0.0


<< 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 12:03:18 thru 2024-06-12 12:03:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000