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 Sat 24-Jun-01 09:48:41 AM 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 28...

     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 .. Friday 31st May 2024
Latest price with VOLUME for BKI .. Friday 31st May 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
2008-Mar-03 Mon 1.25 1.25 1.245 1.245 46,247 ### ### ### 0.1
2008-Feb-29 Fri 1.28 ### 1.28 ### 68,388 ### ### ### 0.0
2008-Feb-28 Thu 1.26 1.29 1.25 1.29 ### ### 0.1
2008-Feb-27 Wed 1.25 1.25 1.25 1.25 65.9 65.9 ###
2008-Feb-26 Tue 1.24 1.26 1.24 1.26 59,743 74,678 ### ### ###
2008-Feb-25 Mon 1.26 1.26 1.23 1.24 70,323 87,552 26.4 26.4 0.1
2008-Feb-22 Fri 1.23 1.245 1.225 ### 65,578 80,988 69.5 69.5 0.0
2008-Feb-21 Thu 1.26 1.26 1.225 1.225 17.4 17.4 0.1
2008-Feb-20 Wed 1.26 ### 1.25 1.26 63,920 39,950 75.2 75.2 ###
2008-Feb-19 Tue ### ### 1.26 1.26 63,654 ### 8.0 8.0 ###
2008-Feb-18 Mon ### ### ### ### 14.1 14.1 0.0
2008-Feb-15 Fri ### ### ### ### 32,177 0 ### ### 0.0
2008-Feb-14 Thu ### ### ### ### ### ### 0.0
2008-Feb-13 Wed ### ### ### ### 74.0 74.0 0.0
2008-Feb-12 Tue ### ### ### ### ### ### 0.0
2008-Feb-11 Mon ### 1.4 ### 1.4 117,175 82,022 ### ### ###
2008-Feb-08 Fri ### ### ### ### 17.6 17.6 0.0
2008-Feb-07 Thu ### ### ### ### 206,276 0 ### ### 0.0
2008-Feb-06 Wed 0 0 0 0 0 0.0
2008-Feb-05 Tue 1.4 1.4 ### ### 246,428 ### ### ### 0.0
2008-Feb-04 Mon ### 1.42 ### 1.42 276,282 ### ### ### ###
2008-Feb-01 Fri ### ### ### ### ### ### 0.0
2008-Jan-31 Thu ### ### ### ### 67.6 67.6 0.0
2008-Jan-30 Wed ### ### ### ### 265,370 0 ### ### 0.0
2008-Jan-29 Tue ### ### ### ### 99,943 0 ### ### 0.0
2008-Jan-25 Fri ### ### ### ### ### ### 0.0
2008-Jan-24 Thu 1.28 ### ### ### 75,920 0 ### ### 0.0
2008-Jan-23 Wed ### 1.275 ### 1.275 197,329 ### ### ### ###
2008-Jan-22 Tue 1.25 1.25 1.225 1.225 ### ### 0.1
2008-Jan-21 Mon 1.275 1.275 ### 1.27 ### ### ###
2008-Jan-18 Fri 1.26 1.27 1.25 1.26 98,746 ### ### ### ###
2008-Jan-17 Thu 1.28 1.29 1.27 1.27 144,786 185,326 ### ### ###
2008-Jan-16 Wed ### ### 1.26 1.27 33.2 33.2 ###
2008-Jan-15 Tue ### ### ### ### ### ### 0.0
2008-Jan-14 Mon ### ### ### ### 54,828 0 ### ### 0.0
2008-Jan-11 Fri ### ### ### ### 83.3 83.3 0.0
2008-Jan-10 Thu ### ### ### ### ### ### 0.0
2008-Jan-09 Wed 1.355 ### ### ### 60,922 0 ### ### 0.0
2008-Jan-08 Tue ### ### 1.355 1.355 ### ### ###
2008-Jan-07 Mon 1.385 1.385 ### ### 79,154 ### ### ### 0.0
2008-Jan-04 Fri 1.4 1.4 ### ### ### ### 0.0
2008-Jan-03 Thu 1.4 1.4 1.4 1.4 ### ### ###
2008-Jan-02 Wed 1.4 1.41 1.4 1.4 ### ### ###
2007-Dec-31 Mon 0 0 0 0 0 0.0
2007-Dec-28 Fri 1.41 1.41 1.41 1.41 ### ### ###
2007-Dec-27 Thu 1.41 1.41 1.4 1.41 41,750 58,658 66.2 66.2 ###
2007-Dec-24 Mon 1.4 1.4 ### ### 30,950 ### 25.2 25.2 0.0
2007-Dec-21 Fri ### 1.4 ### 1.4 70,425 ### ### ### ###
2007-Dec-20 Thu ### 1.4 1.385 1.4 76.3 76.3 ###
2007-Dec-19 Wed 1.41 1.41 ### 1.4 ### ### ###
2007-Dec-18 Tue ### 1.42 1.375 1.42 105,246 147,081 ### ### ###
2007-Dec-17 Mon 1.42 1.42 ### ### 58.5 58.5 0.0
2007-Dec-14 Fri 1.45 1.45 ### ### 92,658 67,177 42.7 42.7 0.0
2007-Dec-13 Thu ### ### 1.45 1.45 77,959 56,520 30.7 30.7 ###
2007-Dec-12 Wed 1.455 1.455 1.45 1.455 53,488 ### ### ### ###
2007-Dec-11 Tue 1.445 ### 1.445 ### 106,240 76,758 ### ### 0.0
2007-Dec-10 Mon 1.45 1.46 1.44 1.44 193,720 ### 33.4 33.4 0.1
2007-Dec-07 Fri 1.445 1.45 1.44 1.45 173,028 250,025 64.9 64.9 ###
2007-Dec-06 Thu 1.44 1.45 1.44 1.45 67.5 67.5 ###
2007-Dec-05 Wed 1.45 1.455 1.44 1.44 146,856 212,574 ### ### 0.1
2007-Dec-04 Tue 1.47 1.47 1.45 ### ### ### 0.0
2007-Dec-03 Mon 1.47 1.47 1.46 1.47 69.9 69.9 ###
2007-Nov-30 Fri 1.45 1.47 1.45 1.47 ### ### ###
2007-Nov-29 Thu 1.45 1.46 1.44 1.46 248,128 359,785 76.3 76.3 0.1
2007-Nov-28 Wed 1.455 ### 1.44 1.44 35.8 35.8 0.1
2007-Nov-27 Tue 1.47 1.47 1.455 1.455 32,749 ### 27.7 27.7 ###
2007-Nov-26 Mon ### 1.48 1.455 1.455 80,677 ### ### ### ###
2007-Nov-23 Fri 1.455 ### 1.45 ### ### ### 0.0
2007-Nov-22 Thu 1.46 1.46 1.45 1.45 40.9 40.9 ###
2007-Nov-21 Wed 1.47 1.47 1.46 1.46 ### ### 0.1
2007-Nov-20 Tue 1.485 1.485 1.47 1.47 ### ### ###
2007-Nov-19 Mon 1.49 1.5 1.49 1.49 67.2 67.2 ###
2007-Nov-16 Fri 1.49 1.5 1.49 1.49 94,826 ### ### ### ###
2007-Nov-15 Thu ### 1.5 1.49 1.5 ### ### 0.1
2007-Nov-14 Wed 1.49 1.5 1.49 1.5 70.1 70.1 0.1
2007-Nov-13 Tue 1.47 1.5 1.47 1.5 ### ### 0.1
2007-Nov-12 Mon 1.46 1.475 1.46 1.47 167,877 246,359 80.8 80.8 ###
2007-Nov-09 Fri 1.46 1.46 1.455 1.46 66.8 66.8 0.1
2007-Nov-08 Thu 1.47 1.48 1.46 1.46 ### ### 0.1
2007-Nov-07 Wed 1.475 1.475 1.47 1.47 ### ### ###
2007-Nov-06 Tue 1.475 1.48 1.475 1.48 ### ### 0.1
2007-Nov-05 Mon 1.49 1.49 1.48 1.485 61,659 ### 53.4 53.4 ###
2007-Nov-02 Fri 1.49 ### 1.49 1.49 28,875 ### 61.3 61.3 ###
2007-Nov-01 Thu 1.5 1.5 1.485 ### 76,474 ### ### ### 0.0
2007-Oct-31 Wed 1.5 1.5 1.48 1.5 ### ### 0.1
2007-Oct-30 Tue ### ### 1.485 1.5 194,073 ### 36.6 36.6 0.1
2007-Oct-29 Mon ### 1.51 ### 1.51 223,072 ### ### ### 0.1
2007-Oct-26 Fri 1.5 1.51 1.5 1.51 29,286 44,075 71.4 71.4 0.1
2007-Oct-25 Thu 1.5 ### 1.5 ### 231,187 ### ### ### 0.0
2007-Oct-24 Wed 1.49 ### 1.485 1.49 ### ### ###
2007-Oct-23 Tue 1.5 1.5 1.49 1.49 ### ### ###
2007-Oct-22 Mon 1.49 1.5 1.485 1.5 72.3 72.3 0.1
2007-Oct-19 Fri ### 1.5 1.49 1.5 92,489 138,271 70.2 70.2 0.1
2007-Oct-18 Thu 1.49 1.5 1.49 ### 67.2 67.2 0.0
2007-Oct-17 Wed 1.485 ### 1.485 1.5 ### ### 0.1
2007-Oct-16 Tue 1.49 1.5 1.48 1.48 30.3 30.3 0.1
2007-Oct-15 Mon 1.51 1.51 ### ### 101,253 76,446 ### ### 0.0
2007-Oct-12 Fri ### 1.51 1.49 1.51 211,643 ### ### ### 0.1
2007-Oct-11 Thu 1.485 1.5 1.475 1.5 352,555 524,425 71.0 71.0 0.1
2007-Oct-10 Wed 1.49 ### 1.485 1.49 145,047 ### ### ### ###
2007-Oct-09 Tue 1.485 ### 1.47 ### 72.4 72.4 0.0
2007-Oct-08 Mon 1.49 ### 1.48 ### 69.7 69.7 0.0
2007-Oct-05 Fri 1.475 1.49 1.475 1.49 ### ### ###
2007-Oct-04 Thu ### ### 1.475 1.475 27.9 27.9 0.1
2007-Oct-03 Wed 1.475 ### 1.475 1.48 264,379 194,979 ### ### 0.1
2007-Oct-02 Tue 1.49 1.49 1.47 1.48 205,821 ### ### ### 0.1
2007-Oct-01 Mon 1.49 1.49 1.46 1.49 210,122 309,929 ### ### ###
2007-Sep-28 Fri ### 1.49 ### 1.49 59,954 ### ### ### ###
2007-Sep-27 Thu 1.46 1.485 1.45 1.48 ### ### 0.1
2007-Sep-26 Wed 1.455 1.47 ### 1.45 ### ### ###
2007-Sep-25 Tue 1.47 1.47 1.455 1.46 28.3 28.3 0.1
2007-Sep-24 Mon 1.45 1.46 1.44 1.455 ### ### ###
2007-Sep-21 Fri 1.475 1.475 1.45 1.45 19,670 ### ### ### ###
2007-Sep-20 Thu 1.45 1.46 1.44 1.46 ### ### 0.1
2007-Sep-19 Wed 1.475 1.475 1.44 1.44 116,452 169,728 17.4 17.4 0.1
2007-Sep-18 Tue ### 1.475 1.46 1.475 134,450 ### 83.5 83.5 0.1
2007-Sep-17 Mon 1.48 1.485 1.46 1.46 207,628 ### ### ### 0.1
2007-Sep-14 Fri 1.45 1.485 1.45 1.475 ### ### 0.1
2007-Sep-13 Thu 1.43 1.44 1.42 1.43 138,572 198,157 72.5 72.5 0.1
2007-Sep-12 Wed 1.425 1.45 ### 1.42 ### ### ###
2007-Sep-11 Tue ### 1.42 ### 1.42 180,078 127,855 76.8 76.8 ###
2007-Sep-10 Mon 1.42 1.42 ### 1.41 120,386 85,474 27.1 27.1 ###
2007-Sep-07 Fri 1.43 1.44 1.425 1.43 ### ### 0.1
2007-Sep-06 Thu 1.45 1.45 1.42 1.44 354,173 ### ### ### 0.1
2007-Sep-05 Wed ### 1.49 1.45 1.45 ### ### ###
2007-Sep-04 Tue 1.475 1.475 1.45 1.45 21.4 21.4 ###
2007-Sep-03 Mon 1.48 1.48 ### 1.47 125,551 ### 31.2 31.2 ###
2007-Aug-31 Fri 1.44 1.46 1.44 1.46 ### ### 0.1
2007-Aug-30 Thu ### 1.475 1.45 1.45 ### ### ###
2007-Aug-29 Wed 1.45 1.47 1.44 1.46 64.6 64.6 0.1
2007-Aug-28 Tue 0 0 0 0 0 0.0
2007-Aug-27 Mon 1.49 1.49 1.49 1.49 21,323 31,771 ### ### ###
2007-Aug-24 Fri 1.5 1.5 1.48 1.48 29.2 29.2 0.1
2007-Aug-23 Thu 1.47 1.5 1.47 1.5 44,053 ### ### ### 0.1
2007-Aug-22 Wed 1.49 1.49 1.425 ### 13.4 13.4 0.0
2007-Aug-21 Tue 1.5 1.52 1.5 1.5 62.6 62.6 0.1
2007-Aug-20 Mon 1.42 1.5 1.42 1.5 86.4 86.4 0.1
2007-Aug-17 Fri 1.45 1.45 1.4 1.4 91,822 130,846 ### ### ###
2007-Aug-16 Thu 1.5 1.5 1.45 ### 43.5 43.5 0.0
2007-Aug-15 Wed 1.5 1.51 1.5 1.5 191,127 287,646 ### ### 0.1
2007-Aug-14 Tue 1.525 1.525 1.5 1.51 9,245 13,983 44.1 44.1 0.1
2007-Aug-13 Mon 1.48 1.5 1.47 1.48 ### ### 0.1
2007-Aug-10 Fri 1.5 1.54 1.48 1.5 ### ### 0.1
2007-Aug-09 Thu 1.48 1.52 ### 1.52 ### ### 0.1
2007-Aug-08 Wed 1.48 1.5 1.46 1.48 56.6 56.6 0.1
2007-Aug-07 Tue 1.47 1.53 1.455 1.47 54,182 ### ### ### ###
2007-Aug-06 Mon 1.49 1.49 1.45 1.45 54,085 ### ### ### ###
2007-Aug-03 Fri 1.5 1.51 1.49 1.49 ### ### ###
2007-Aug-02 Thu ### 1.53 1.48 1.5 ### ### 0.1
2007-Aug-01 Wed 1.52 1.54 1.47 1.54 114,022 ### ### ### ###


<< 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 2024-06-01 09:48:41 thru 2024-06-01 09:48:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000