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 04:20:38 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 20...

     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
2012-Dec-05 Wed ### ### 1.28 ### ### ### 0.0
2012-Dec-04 Tue 1.285 ### 1.285 ### ### ### 0.0
2012-Dec-03 Mon 1.28 ### 1.28 ### ### ### 0.0
2012-Nov-30 Fri 1.275 1.28 1.275 1.28 85,528 ### 68.6 68.6 ###
2012-Nov-29 Thu 1.285 1.29 1.27 1.27 20.8 20.8 ###
2012-Nov-28 Wed 1.28 1.285 1.26 1.28 359,682 ### ### ### ###
2012-Nov-27 Tue 1.28 1.29 ### 1.275 361,748 233,327 ### ### ###
2012-Nov-26 Mon 1.28 1.28 1.27 1.28 74.2 74.2 ###
2012-Nov-23 Fri 1.28 1.28 1.27 1.27 183,827 234,379 21.8 21.8 ###
2012-Nov-22 Thu 1.27 1.285 1.26 1.28 503,945 641,270 74.3 74.3 ###
2012-Nov-21 Wed 1.28 1.28 1.27 1.275 ### ### ###
2012-Nov-20 Tue 1.28 1.28 1.27 1.28 372,241 ### ### ### ###
2012-Nov-19 Mon 1.27 1.275 1.27 1.275 252,224 320,955 ### ### ###
2012-Nov-16 Fri 1.28 1.28 1.27 1.275 214,422 273,388 26.6 26.6 ###
2012-Nov-15 Thu 1.275 1.275 1.27 1.27 ### ### ###
2012-Nov-14 Wed 1.275 1.28 1.275 1.28 365,723 ### 78.3 78.3 ###
2012-Nov-13 Tue 1.285 1.285 1.275 1.28 43.1 43.1 ###
2012-Nov-12 Mon 1.275 1.285 1.275 1.285 257,042 ### 79.0 79.0 ###
2012-Nov-09 Fri 1.28 1.285 1.275 1.28 65.6 65.6 ###
2012-Nov-08 Thu 1.29 1.29 1.28 1.28 ### ### ###
2012-Nov-07 Wed ### ### 1.28 1.28 183,175 ### ### ### ###
2012-Nov-06 Tue ### ### 1.28 1.28 ### ### ###
2012-Nov-05 Mon 1.29 ### 1.285 ### ### ### 0.0
2012-Nov-02 Fri ### ### 1.285 1.285 345,159 ### ### ### ###
2012-Nov-01 Thu 1.29 ### 1.28 1.29 377,878 241,841 ### ### 0.1
2012-Oct-31 Wed 1.275 1.29 1.275 1.29 81,980 ### 77.8 77.8 0.1
2012-Oct-30 Tue 1.28 1.285 1.275 1.275 92,876 118,881 35.1 35.1 ###
2012-Oct-29 Mon 1.28 1.285 1.275 1.28 ### ### ###
2012-Oct-26 Fri ### ### 1.28 1.28 377,748 241,758 26.2 26.2 ###
2012-Oct-25 Thu 1.29 ### 1.29 1.29 104,878 67,646 72.6 72.6 0.1
2012-Oct-24 Wed 1.29 ### 1.28 ### ### ### 0.0
2012-Oct-23 Tue 1.28 ### 1.28 1.29 120,052 ### ### ### 0.1
2012-Oct-22 Mon ### ### 1.28 1.29 176,981 ### 21.6 21.6 0.1
2012-Oct-19 Fri ### ### 1.28 ### 345,148 ### 62.5 62.5 0.0
2012-Oct-18 Thu 1.285 ### 1.28 ### 77.8 77.8 0.0
2012-Oct-17 Wed 1.27 1.285 1.27 1.285 210,851 ### 78.9 78.9 ###
2012-Oct-16 Tue 1.275 1.28 1.27 1.27 119,189 ### ### ### ###
2012-Oct-15 Mon ### 1.275 1.26 1.275 ### ### ###
2012-Oct-12 Fri 1.27 ### 1.27 1.28 75.8 75.8 ###
2012-Oct-11 Thu 1.25 1.27 1.25 1.26 ### ### ###
2012-Oct-10 Wed 1.25 1.255 1.25 1.25 69.1 69.1 ###
2012-Oct-09 Tue 1.25 1.26 1.24 1.26 176,280 220,350 ### ### ###
2012-Oct-08 Mon 1.245 1.25 ### 1.25 231,050 ### ### ### ###
2012-Oct-05 Fri 1.245 1.25 ### ### 329,541 ### 18.8 18.8 0.0
2012-Oct-04 Thu 1.24 1.245 1.24 1.24 173,375 ### 66.9 66.9 0.1
2012-Oct-03 Wed 1.25 1.25 1.23 1.24 25.4 25.4 0.1
2012-Oct-02 Tue ### 1.255 ### 1.24 195,975 122,974 65.5 65.5 0.1
2012-Oct-01 Mon ### ### 1.23 ### ### ### 0.0
2012-Sep-28 Fri ### 1.25 ### 1.25 ### ### ###
2012-Sep-27 Thu ### ### 1.22 1.23 174,328 106,340 23.9 23.9 0.1
2012-Sep-26 Wed 1.245 1.245 1.23 1.245 72,522 89,745 ### ### 0.1
2012-Sep-25 Tue ### 1.25 ### 1.25 ### ### ###
2012-Sep-24 Mon 1.25 1.255 ### 1.25 ### ### ###
2012-Sep-21 Fri 1.255 ### 1.245 1.245 242,778 151,129 22.5 22.5 0.1
2012-Sep-20 Thu 1.25 1.26 1.245 1.25 155,775 ### 72.0 72.0 ###
2012-Sep-19 Wed 1.24 1.25 ### 1.25 95,050 ### 73.3 73.3 ###
2012-Sep-18 Tue 1.23 1.24 1.22 ### 218,056 ### ### ### 0.0
2012-Sep-17 Mon 1.225 ### 1.21 1.23 107,551 ### 75.3 75.3 0.1
2012-Sep-14 Fri 1.23 1.23 1.23 1.23 64.8 64.8 0.1
2012-Sep-13 Thu ### 1.225 ### 1.225 93,524 57,283 ### ### 0.1
2012-Sep-12 Wed 1.21 1.21 ### 1.21 ### ### ###
2012-Sep-11 Tue 1.22 1.22 ### 1.21 173,356 105,747 ### ### ###
2012-Sep-10 Mon ### 1.23 ### 1.22 133,887 82,340 ### ### 0.1
2012-Sep-07 Fri 1.21 ### ### ### 125,022 0 ### ### 0.0
2012-Sep-06 Thu ### ### ### ### 130,521 0 ### ### 0.0
2012-Sep-05 Wed 1.2 1.2 ### ### 126,153 ### ### ### 0.0
2012-Sep-04 Tue 1.21 1.21 1.185 ### 26.5 26.5 0.0
2012-Sep-03 Mon 1.2 1.2 ### ### 80,072 48,043 25.9 25.9 0.0
2012-Aug-31 Fri 1.21 1.22 1.2 1.2 95,826 115,949 ### ### 0.1
2012-Aug-30 Thu 1.21 1.22 1.2 1.22 ### ### 0.1
2012-Aug-29 Wed ### 1.21 ### 1.21 ### ### ###
2012-Aug-28 Tue 1.22 1.22 ### ### ### ### 0.0
2012-Aug-27 Mon 1.22 1.22 ### 1.21 29.6 29.6 ###
2012-Aug-24 Fri ### ### 1.21 1.21 31.5 31.5 ###
2012-Aug-23 Thu 1.24 1.24 ### ### ### ### 0.0
2012-Aug-22 Wed 1.23 1.24 1.225 1.24 79.0 79.0 0.1
2012-Aug-21 Tue 1.23 1.245 1.23 1.245 ### ### 0.1
2012-Aug-20 Mon ### 1.24 1.23 1.23 94,180 ### ### ### 0.1
2012-Aug-17 Fri ### 1.23 ### 1.23 ### ### 0.1
2012-Aug-16 Thu 1.22 1.22 ### 1.22 ### ### 0.1
2012-Aug-15 Wed 1.225 1.225 ### 1.22 31.3 31.3 0.1
2012-Aug-14 Tue 1.21 1.22 1.21 1.21 178,775 ### 73.3 73.3 ###
2012-Aug-13 Mon ### 1.21 1.2 1.21 78,041 ### ### ### ###
2012-Aug-10 Fri 1.22 1.225 1.21 1.22 ### ### 0.1
2012-Aug-09 Thu 1.24 1.26 1.24 1.26 157,289 ### ### ### ###
2012-Aug-08 Wed 1.25 1.25 1.23 1.25 ### ### ###
2012-Aug-07 Tue 1.24 1.26 1.24 1.25 ### ### ###
2012-Aug-06 Mon 1.23 1.24 1.23 1.24 222,454 ### 81.2 81.2 0.1
2012-Aug-03 Fri 1.23 ### 1.22 1.22 24.8 24.8 0.1
2012-Aug-02 Thu 1.22 ### 1.22 ### 141,029 86,027 77.6 77.6 0.0
2012-Aug-01 Wed 1.22 1.225 1.21 1.225 137,272 167,128 ### ### 0.1
2012-Jul-30 Mon ### 1.23 ### 1.23 ### ### 0.1
2012-Jul-27 Fri 1.2 1.21 1.2 1.2 89,850 ### 67.4 67.4 0.1
2012-Jul-26 Thu 1.2 ### 1.185 ### 24.3 24.3 0.0
2012-Jul-25 Wed ### ### ### 1.2 26.4 26.4 0.1
2012-Jul-24 Tue ### 1.21 ### 1.2 ### ### 0.1
2012-Jul-23 Mon ### ### ### ### 111,149 0 ### ### 0.0
2012-Jul-20 Fri ### 1.2 ### ### ### ### 0.0
2012-Jul-19 Thu ### 1.2 ### 1.2 ### ### 0.1
2012-Jul-18 Wed ### 1.2 ### ### 48,328 ### ### ### 0.0
2012-Jul-17 Tue ### ### ### ### ### ### 0.0
2012-Jul-16 Mon ### 1.185 ### ### 77.5 77.5 0.0
2012-Jul-13 Fri 1.185 1.185 ### ### 129,480 ### 11.7 11.7 0.0
2012-Jul-12 Thu ### ### ### 1.185 79,381 0 87.1 87.1 0.1
2012-Jul-11 Wed ### ### ### ### 62,047 0 78.5 78.5 0.0
2012-Jul-10 Tue 1.155 ### 1.155 ### 83,980 ### ### ### 0.0
2012-Jul-09 Mon ### ### ### ### 104,740 0 84.5 84.5 0.0
2012-Jul-06 Fri ### ### ### 1.155 ### ### 0.1
2012-Jul-05 Thu 1.155 ### ### ### 193,755 0 ### ### 0.0
2012-Jul-04 Wed 1.155 ### ### ### 178,722 0 ### ### 0.0
2012-Jul-03 Tue 1.155 1.155 1.145 1.155 73.5 73.5 0.1
2012-Jul-02 Mon ### ### ### ### 131,477 0 24.3 24.3 0.0
2012-Jun-29 Fri ### 1.155 ### 1.155 ### ### 0.1
2012-Jun-28 Thu ### 1.145 ### ### 33.9 33.9 0.0
2012-Jun-27 Wed 1.155 1.155 ### ### ### ### 0.0
2012-Jun-26 Tue ### ### 1.145 1.155 80.7 80.7 0.1
2012-Jun-25 Mon ### 1.155 1.145 1.145 ### ### ###
2012-Jun-22 Fri ### 1.155 ### 1.145 31.4 31.4 ###
2012-Jun-21 Thu ### 1.155 1.145 ### 80.8 80.8 0.0
2012-Jun-20 Wed ### ### ### ### 220,173 0 ### ### 0.0
2012-Jun-19 Tue ### ### ### 1.155 205,343 0 27.5 27.5 0.1
2012-Jun-18 Mon 1.155 ### ### ### 74,375 0 68.7 68.7 0.0
2012-Jun-15 Fri ### ### ### ### 25.3 25.3 0.0
2012-Jun-14 Thu ### ### 1.145 ### 102,428 58,640 76.4 76.4 0.0
2012-Jun-13 Wed ### ### ### ### 85.6 85.6 0.0
2012-Jun-12 Tue ### ### 1.155 1.155 ### ### 0.1
2012-Jun-08 Fri 1.185 ### ### ### 328,874 0 ### ### 0.0
2012-Jun-07 Thu ### ### ### ### 261,774 0 ### ### 0.0
2012-Jun-06 Wed ### ### ### ### 129,152 0 70.2 70.2 0.0
2012-Jun-05 Tue ### ### ### ### 79,655 0 67.5 67.5 0.0
2012-Jun-04 Mon ### 1.155 1.145 1.155 183,943 ### ### ### 0.1
2012-Jun-01 Fri ### 1.175 ### 1.155 323,040 189,786 ### ### 0.1
2012-May-31 Thu ### ### 1.155 ### 114,483 ### 63.0 63.0 0.0
2012-May-30 Wed ### ### ### ### ### ### 0.0
2012-May-29 Tue ### ### ### ### 175,081 0 60.7 60.7 0.0
2012-May-28 Mon ### ### ### ### ### ### 0.0
2012-May-25 Fri 1.175 1.175 ### ### ### ### 0.0
2012-May-24 Thu 1.175 1.175 ### ### 15,472 9,089 ### ### 0.0
2012-May-23 Wed ### ### 1.155 1.155 40,958 23,653 ### ### 0.1
2012-May-22 Tue ### ### ### 1.155 151,279 0 13.7 13.7 0.1
2012-May-21 Mon 1.155 ### ### ### 81.9 81.9 0.0
2012-May-18 Fri ### 1.175 ### 1.155 33.1 33.1 0.1
2012-May-17 Thu ### ### ### ### 24.2 24.2 0.0
2012-May-16 Wed ### 1.2 ### 1.185 46.4 46.4 0.1
2012-May-15 Tue ### ### 1.2 1.2 79,522 ### ### ### 0.1
2012-May-14 Mon 1.2 ### 1.2 ### 75,046 45,027 79.4 79.4 0.0
2012-May-11 Fri 1.2 1.2 ### 1.2 59,454 35,672 70.9 70.9 0.1
2012-May-10 Thu 1.2 1.2 ### 1.2 125,086 75,051 ### ### 0.1
2012-May-09 Wed ### 1.2 ### 1.2 129,483 77,689 ### ### 0.1
2012-May-08 Tue 1.2 1.21 ### 1.2 ### ### 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 16:20:38 thru 2024-06-12 16:20:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000