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 05:12:58 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 3...

     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-Mar-31 Fri ### ### 1.685 ### ### ### 0.0
2023-Mar-30 Thu ### ### 1.685 1.685 25.7 25.7 ###
2023-Mar-29 Wed ### 1.72 ### 1.7 ### ### ###
2023-Mar-28 Tue ### 1.7 1.6775 ### ### ### 0.0
2023-Mar-27 Mon 1.71 1.81 ### ### 431,758 390,740 ### ### 0.0
2023-Mar-24 Fri ### ### 1.7 1.7 289,174 ### 24.3 24.3 ###
2023-Mar-23 Thu 1.72 1.725 ### ### ### ### 0.0
2023-Mar-22 Wed 1.76 1.76 1.71 ### 386,151 669,971 17.5 17.5 0.0
2023-Mar-21 Tue 1.71 1.74 1.71 1.72 72.4 72.4 0.1
2023-Mar-20 Mon ### 1.725 1.7 1.7 43.7 43.7 ###
2023-Mar-17 Fri 1.725 1.725 1.71 1.72 118,186 202,984 ### ### 0.1
2023-Mar-16 Thu 1.73 1.73 ### ### 40.0 40.0 0.0
2023-Mar-15 Wed 1.76 1.76 1.725 1.725 188,642 ### 20.1 20.1 ###
2023-Mar-14 Tue ### ### 1.73 1.73 ### ### ###
2023-Mar-13 Mon 1.78 1.78 1.76 1.76 162,581 ### 32.4 32.4 0.1
2023-Mar-10 Fri 1.77 1.78 ### 1.78 174,256 155,087 ### ### 0.1
2023-Mar-09 Thu 1.77 1.78 1.77 1.77 87,686 155,642 ### ### ###
2023-Mar-08 Wed 1.79 1.79 1.76 1.76 ### ### 0.1
2023-Mar-07 Tue 1.775 1.8 1.775 1.785 72.1 72.1 0.1
2023-Mar-06 Mon 1.775 ### 1.775 1.78 278,086 ### 73.2 73.2 0.1
2023-Mar-03 Fri 1.785 1.785 1.77 1.77 122,543 217,820 ### ### ###
2023-Mar-02 Thu 1.785 ### 1.78 1.78 276,459 246,048 38.6 38.6 0.1
2023-Mar-01 Wed ### ### 1.78 1.78 144,089 ### 27.6 27.6 0.1
2023-Feb-28 Tue 1.79 1.81 1.79 ### ### ### 0.0
2023-Feb-27 Mon 1.79 ### 1.785 ### 295,775 263,979 79.9 79.9 0.0
2023-Feb-24 Fri 1.785 1.8 1.76 1.8 73.0 73.0 0.1
2023-Feb-23 Thu ### 1.81 1.78 1.78 ### ### 0.1
2023-Feb-22 Wed ### 1.8 1.785 1.785 33.8 33.8 0.1
2023-Feb-21 Tue ### 1.8 1.785 1.8 189,786 ### 69.3 69.3 0.1
2023-Feb-20 Mon 1.785 1.8 1.775 1.8 82.5 82.5 0.1
2023-Feb-17 Fri 1.79 ### 1.775 ### 201,744 179,047 ### ### 0.0
2023-Feb-16 Thu 1.8 1.8 1.775 1.78 25.8 25.8 0.1
2023-Feb-15 Wed 1.79 1.8 1.775 ### 346,684 ### ### ### 0.0
2023-Feb-14 Tue 1.77 1.785 1.76 1.785 ### ### 0.1
2023-Feb-13 Mon 1.76 1.77 1.75 1.77 609,220 1,072,227 81.0 81.0 ###
2023-Feb-10 Fri 1.81 1.81 1.7375 1.77 657,152 1,165,623 22.2 22.2 ###
2023-Feb-09 Thu ### 1.875 1.85 1.85 414,841 772,641 ### ### 0.1
2023-Feb-08 Wed 1.87 1.87 1.85 1.855 238,954 444,454 30.1 30.1 0.1
2023-Feb-07 Tue 1.85 1.87 1.845 1.86 222,745 413,748 ### ### 0.1
2023-Feb-06 Mon ### 1.87 1.845 1.845 ### ### ###
2023-Feb-03 Fri 1.87 1.87 1.855 1.87 ### ### ###
2023-Feb-02 Thu 1.855 1.875 1.855 1.86 282,051 526,025 ### ### 0.1
2023-Feb-01 Wed 1.86 1.88 1.845 1.845 250,389 466,349 ### ### ###
2023-Jan-31 Tue 1.87 1.875 1.85 ### 46.5 46.5 0.0
2023-Jan-30 Mon ### 1.88 1.845 1.845 29.9 29.9 ###
2023-Jan-27 Fri 1.87 ### 1.86 1.86 578,829 ### ### ### 0.1
2023-Jan-25 Wed 1.85 1.875 1.845 1.875 ### ### ###
2023-Jan-24 Tue 1.86 1.875 1.84 1.845 29.0 29.0 ###
2023-Jan-23 Mon 1.84 1.86 1.8 1.86 385,381 705,247 ### ### 0.1
2023-Jan-20 Fri ### 1.845 1.83 1.83 ### ### ###
2023-Jan-19 Thu 1.82 ### 1.82 1.83 ### ### ###
2023-Jan-18 Wed ### 1.83 1.8 1.825 423,350 768,380 75.2 75.2 ###
2023-Jan-17 Tue ### 1.82 ### ### 76.9 76.9 0.0
2023-Jan-16 Mon 1.82 1.845 1.8 1.8 169,540 308,986 26.2 26.2 0.1
2023-Jan-13 Fri 1.79 ### 1.79 1.8 ### ### 0.1
2023-Jan-12 Thu 1.775 1.79 1.76 1.79 ### ### 0.1
2023-Jan-11 Wed ### 1.785 ### 1.775 172,621 ### 65.6 65.6 ###
2023-Jan-10 Tue 1.75 ### 1.75 1.76 78.5 78.5 0.1
2023-Jan-09 Mon 1.77 1.78 1.755 1.755 254,589 449,986 ### ### 0.1
2023-Jan-06 Fri 1.76 1.78 1.76 1.78 ### ### 0.1
2023-Jan-05 Thu 1.77 1.77 1.76 1.76 124,278 219,350 24.4 24.4 0.1
2023-Jan-04 Wed 1.76 1.785 1.76 1.76 61.4 61.4 0.1
2023-Jan-03 Tue 1.79 ### 1.755 1.755 29.4 29.4 0.1
2022-Dec-30 Fri 1.785 ### 1.77 ### 68.5 68.5 0.0
2022-Dec-29 Thu 1.78 1.78 1.76 1.76 31,678 56,070 26.4 26.4 0.1
2022-Dec-28 Wed 1.775 1.78 ### 1.78 78.1 78.1 0.1
2022-Dec-23 Fri 1.78 1.79 1.755 1.755 ### ### 0.1
2022-Dec-22 Thu 1.78 ### 1.77 1.785 ### ### 0.1
2022-Dec-21 Wed 1.76 1.78 1.75 1.77 67.8 67.8 ###
2022-Dec-20 Tue 1.75 1.76 1.74 1.75 245,189 429,080 ### ### 0.1
2022-Dec-19 Mon 1.755 1.76 1.74 1.75 271,945 ### 37.5 37.5 0.1
2022-Dec-16 Fri 1.76 1.785 1.75 1.755 ### ### 0.1
2022-Dec-15 Thu 1.785 1.79 ### ### 142,659 127,679 ### ### 0.0
2022-Dec-14 Wed 1.755 1.78 1.755 1.77 192,641 ### 75.5 75.5 ###
2022-Dec-13 Tue 1.77 1.77 1.75 1.75 225,755 397,328 ### ### 0.1
2022-Dec-12 Mon 1.76 1.77 1.76 1.77 80.1 80.1 ###
2022-Dec-09 Fri ### 1.775 1.745 1.775 268,084 471,827 ### ### ###
2022-Dec-08 Thu 1.74 ### 1.74 ### 145,782 ### 84.6 84.6 0.0
2022-Dec-07 Wed 1.74 1.75 1.74 1.74 73.2 73.2 0.1
2022-Dec-06 Tue ### 1.75 1.73 ### ### ### 0.0
2022-Dec-05 Mon 1.755 1.755 1.73 1.74 346,775 604,255 ### ### 0.1
2022-Dec-02 Fri 1.755 1.755 1.74 1.75 ### ### 0.1
2022-Dec-01 Thu 1.76 1.77 1.745 1.755 ### ### 0.1
2022-Nov-30 Wed 1.76 1.77 1.74 1.745 255,152 ### ### ### 0.1
2022-Nov-29 Tue 1.75 1.775 1.75 1.76 75.6 75.6 0.1
2022-Nov-28 Mon 1.75 1.77 1.75 1.75 ### ### 0.1
2022-Nov-25 Fri 1.755 1.77 1.755 1.76 71.7 71.7 0.1
2022-Nov-24 Thu ### 1.775 1.74 1.74 346,485 608,947 28.0 28.0 0.1
2022-Nov-23 Wed 1.76 ### 1.76 ### ### ### 0.0
2022-Nov-22 Tue 1.75 ### 1.75 1.76 174,747 ### ### ### 0.1
2022-Nov-21 Mon 1.755 1.76 1.745 1.75 137,982 ### ### ### 0.1
2022-Nov-18 Fri 1.745 1.755 1.74 1.755 74.5 74.5 0.1
2022-Nov-17 Thu 1.74 1.745 1.73 1.745 70.5 70.5 0.1
2022-Nov-16 Wed 1.75 1.755 1.72 1.73 30.3 30.3 ###
2022-Nov-15 Tue 1.745 1.755 ### 1.75 73.1 73.1 0.1
2022-Nov-14 Mon 1.72 1.755 1.72 1.75 227,429 395,157 ### ### 0.1
2022-Nov-11 Fri 1.725 1.755 ### 1.74 71.7 71.7 0.1
2022-Nov-10 Thu 1.71 1.72 1.7 1.7 104,274 ### 34.4 34.4 ###
2022-Nov-09 Wed ### ### 1.7 ### 33.4 33.4 0.0
2022-Nov-08 Tue 1.72 1.725 1.7 ### 259,879 445,042 ### ### 0.0
2022-Nov-07 Mon ### ### ### 1.71 369,179 0 38.7 38.7 0.1
2022-Nov-04 Fri 1.71 ### 1.685 1.685 ### ### ###
2022-Nov-03 Thu 1.685 ### 1.685 1.7 544,587 ### 76.0 76.0 ###
2022-Nov-02 Wed ### 1.71 1.685 ### ### ### 0.0
2022-Nov-01 Tue 1.675 ### 1.675 1.685 ### ### ###
2022-Oct-31 Mon 1.7 1.7 1.675 1.675 ### ### ###
2022-Oct-28 Fri 1.685 ### 1.685 ### 75.7 75.7 0.0
2022-Oct-27 Thu ### ### ### ### 210,682 0 ### ### 0.0
2022-Oct-26 Wed ### ### ### ### 82.2 82.2 0.0
2022-Oct-25 Tue 1.655 1.675 1.655 ### 150,057 249,844 78.3 78.3 0.0
2022-Oct-24 Mon ### ### ### ### 480,989 0 30.9 30.9 0.0
2022-Oct-21 Fri ### ### ### ### ### ### 0.0
2022-Oct-20 Thu ### ### 1.655 ### 94,478 78,180 ### ### 0.0
2022-Oct-19 Wed 1.675 1.675 ### ### ### ### 0.0
2022-Oct-18 Tue ### 1.675 1.655 1.675 283,220 ### 61.5 61.5 ###
2022-Oct-17 Mon 1.655 ### ### ### 111,956 0 ### ### 0.0
2022-Oct-14 Fri ### ### ### 1.675 76.0 76.0 ###
2022-Oct-13 Thu ### ### ### ### ### ### 0.0
2022-Oct-12 Wed ### ### ### 1.645 40.8 40.8 0.1
2022-Oct-11 Tue ### 1.675 ### ### ### ### 0.0
2022-Oct-10 Mon 1.675 ### ### ### 313,579 0 41.6 41.6 0.0
2022-Oct-07 Fri 1.675 ### ### 1.675 370,748 0 ### ### ###
2022-Oct-06 Thu ### 1.685 ### ### 179,372 151,120 69.9 69.9 0.0
2022-Oct-05 Wed ### 1.675 ### ### 178,587 ### 32.6 32.6 0.0
2022-Oct-04 Tue ### ### ### ### ### ### 0.0
2022-Oct-03 Mon ### ### ### ### 166,255 0 ### ### 0.0
2022-Sep-30 Fri ### 1.645 ### ### 67.9 67.9 0.0
2022-Sep-29 Thu ### ### ### ### 260,356 0 73.6 73.6 0.0
2022-Sep-28 Wed ### ### 1.6025 ### 37.7 37.7 0.0
2022-Sep-27 Tue ### 1.625 ### ### 72.8 72.8 0.0
2022-Sep-26 Mon ### ### ### ### 42.5 42.5 0.0
2022-Sep-23 Fri ### ### 1.645 1.645 46.2 46.2 0.1
2022-Sep-21 Wed ### ### ### 1.675 338,578 0 44.6 44.6 ###
2022-Sep-20 Tue ### ### ### ### ### ### 0.0
2022-Sep-19 Mon ### ### ### ### 389,442 0 43.2 43.2 0.0
2022-Sep-16 Fri ### ### ### ### 273,375 0 ### ### 0.0
2022-Sep-15 Thu ### ### ### ### 31.5 31.5 0.0
2022-Sep-14 Wed ### ### ### ### 304,682 0 25.6 25.6 0.0
2022-Sep-13 Tue ### 1.7 ### 1.685 ### ### ###
2022-Sep-12 Mon ### ### 1.685 ### 437,323 368,444 ### ### 0.0
2022-Sep-09 Fri ### 1.685 1.675 ### 206,874 347,548 60.6 60.6 0.0
2022-Sep-08 Thu 1.685 1.685 ### 1.675 315,984 ### 27.4 27.4 ###
2022-Sep-07 Wed ### 1.685 ### ### 367,085 ### 41.0 41.0 0.0
2022-Sep-06 Tue ### 1.7 ### ### 246,473 ### 35.2 35.2 0.0
2022-Sep-05 Mon ### ### ### ### 253,887 0 40.5 40.5 0.0
2022-Sep-02 Fri 1.7 1.7 1.685 ### 39.5 39.5 0.0
2022-Sep-01 Thu 1.7 1.7 ### ### 44.5 44.5 0.0
2022-Aug-31 Wed 1.7 1.71 ### 1.71 ### ### 0.1
2022-Aug-30 Tue 1.71 1.71 1.7 1.7 257,552 439,126 ### ### ###
2022-Aug-29 Mon 1.71 1.71 ### ### 278,678 ### ### ### 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 17:12:58 thru 2024-06-12 17:12:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000