Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 24-May-16 06:43:08 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 7...

     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 .. Wednesday 15th May 2024
Latest price with VOLUME for BKI .. Wednesday 15th 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
2020-Oct-20 Tue 1.42 1.42 ### ### 226,184 ### 31.0 31.0 0.0
2020-Oct-19 Mon 1.41 1.42 1.41 1.42 73.3 73.3 ###
2020-Oct-16 Fri ### 1.42 1.41 1.41 ### ### ###
2020-Oct-15 Thu 1.41 1.42 ### 1.41 424,487 301,385 67.6 67.6 ###
2020-Oct-14 Wed 1.41 1.42 1.41 1.41 ### ### ###
2020-Oct-13 Tue ### ### 1.4 1.41 329,375 ### 71.7 71.7 ###
2020-Oct-12 Mon ### ### ### ### 68.5 68.5 0.0
2020-Oct-09 Fri 1.41 1.41 ### ### ### ### 0.0
2020-Oct-08 Thu ### 1.41 ### ### 311,379 219,522 ### ### 0.0
2020-Oct-07 Wed ### ### ### 1.385 207,021 0 ### ### 0.1
2020-Oct-06 Tue 1.385 1.4 ### ### 203,153 ### ### ### 0.0
2020-Oct-05 Mon ### 1.385 ### 1.385 66.5 66.5 0.1
2020-Oct-02 Fri ### 1.375 ### 1.375 294,348 ### ### ### 0.1
2020-Oct-01 Thu ### ### 1.355 ### 28.8 28.8 0.0
2020-Sep-30 Wed 1.375 1.375 1.355 1.355 361,459 ### ### ### ###
2020-Sep-29 Tue ### 1.372 ### ### 238,772 ### 38.6 38.6 0.0
2020-Sep-28 Mon ### ### ### ### ### ### 0.0
2020-Sep-25 Fri 1.355 ### 1.355 ### 71.9 71.9 0.0
2020-Sep-24 Thu ### ### ### ### 32.2 32.2 0.0
2020-Sep-23 Wed ### ### ### 1.375 ### ### 0.1
2020-Sep-22 Tue ### ### ### ### 311,870 0 44.3 44.3 0.0
2020-Sep-21 Mon 1.375 1.375 ### ### ### ### 0.0
2020-Sep-18 Fri ### 1.375 ### ### 204,950 ### ### ### 0.0
2020-Sep-17 Thu ### ### ### ### 214,459 0 46.8 46.8 0.0
2020-Sep-16 Wed 1.385 1.385 ### ### 69,053 ### 25.0 25.0 0.0
2020-Sep-15 Tue ### 1.385 ### ### 276,951 191,788 ### ### 0.0
2020-Sep-14 Mon 1.375 ### ### ### 29.4 29.4 0.0
2020-Sep-11 Fri ### ### 1.355 ### ### ### 0.0
2020-Sep-10 Thu 1.375 1.385 ### ### ### ### 0.0
2020-Sep-09 Wed ### ### ### ### 34.6 34.6 0.0
2020-Sep-08 Tue ### ### ### ### 273,926 0 67.8 67.8 0.0
2020-Sep-07 Mon ### 1.375 ### ### 65.9 65.9 0.0
2020-Sep-04 Fri 1.375 1.385 ### 1.355 415,542 ### 25.3 25.3 ###
2020-Sep-03 Thu ### 1.4 ### 1.385 36.5 36.5 0.1
2020-Sep-02 Wed ### ### ### 1.385 274,145 0 74.1 74.1 0.1
2020-Sep-01 Tue ### ### ### ### 333,986 0 ### ### 0.0
2020-Aug-31 Mon ### ### ### ### ### ### 0.0
2020-Aug-28 Fri 1.4 1.4 1.385 1.4 68.6 68.6 ###
2020-Aug-27 Thu ### 1.4 ### ### 72.2 72.2 0.0
2020-Aug-26 Wed 1.4 1.4 ### ### 39.2 39.2 0.0
2020-Aug-25 Tue 1.41 1.42 1.4 1.4 40.7 40.7 ###
2020-Aug-24 Mon 1.4 ### ### ### 64.6 64.6 0.0
2020-Aug-21 Fri 1.4 ### ### 1.4 152,426 0 64.0 64.0 ###
2020-Aug-20 Thu 1.4 1.41 ### 1.4 66.4 66.4 ###
2020-Aug-19 Wed ### 1.42 ### 1.41 413,144 ### 37.0 37.0 ###
2020-Aug-18 Tue ### 1.41 1.4 1.41 64.2 64.2 ###
2020-Aug-17 Mon 1.41 1.41 1.4 ### 312,279 438,751 33.8 33.8 0.0
2020-Aug-14 Fri 1.41 1.42 1.41 1.41 87,550 123,883 ### ### ###
2020-Aug-13 Thu 1.41 1.42 1.41 1.41 67.8 67.8 ###
2020-Aug-12 Wed 1.43 1.43 ### ### 188,926 135,082 30.8 30.8 0.0
2020-Aug-11 Tue 1.445 1.445 1.42 1.42 29.1 29.1 ###
2020-Aug-10 Mon 1.4 1.45 ### 1.45 ### ### ###
2020-Aug-07 Fri 1.41 ### 1.385 1.4 528,187 ### 32.6 32.6 ###
2020-Aug-06 Thu ### 1.45 ### 1.45 ### ### ###
2020-Aug-05 Wed 1.44 1.44 1.42 1.43 242,341 346,547 28.3 28.3 0.1
2020-Aug-04 Tue ### 1.445 1.43 1.43 ### ### 0.1
2020-Aug-03 Mon 1.455 1.455 1.43 1.43 226,446 326,648 33.0 33.0 0.1
2020-Jul-31 Fri 1.43 1.46 ### 1.46 550,287 ### ### ### 0.1
2020-Jul-30 Thu 1.44 1.445 1.425 1.43 186,145 ### 34.7 34.7 0.1
2020-Jul-29 Wed 1.425 1.44 1.41 1.43 363,847 518,481 77.4 77.4 0.1
2020-Jul-28 Tue 1.43 1.43 1.42 1.425 49.1 49.1 ###
2020-Jul-27 Mon 1.43 1.43 ### 1.43 61.3 61.3 0.1
2020-Jul-24 Fri 1.44 1.45 1.43 1.43 443,158 638,147 32.8 32.8 0.1
2020-Jul-23 Thu 1.45 1.455 1.44 1.44 239,973 ### ### ### 0.1
2020-Jul-22 Wed 1.46 ### 1.45 1.45 ### ### ###
2020-Jul-21 Tue 1.455 1.47 1.455 1.455 342,844 ### 51.4 51.4 ###
2020-Jul-20 Mon 1.47 1.47 1.44 1.455 358,043 520,952 ### ### ###
2020-Jul-17 Fri 1.47 1.475 1.46 1.47 284,444 417,421 ### ### ###
2020-Jul-16 Thu 1.45 1.46 ### 1.46 ### ### 0.1
2020-Jul-15 Wed 1.445 1.455 ### 1.445 ### ### ###
2020-Jul-14 Tue 1.43 1.445 1.425 1.425 51.4 51.4 ###
2020-Jul-13 Mon 1.43 1.46 1.42 ### 361,052 ### 78.8 78.8 0.0
2020-Jul-10 Fri ### 1.43 ### 1.425 83.2 83.2 ###
2020-Jul-09 Thu ### 1.41 ### ### 299,927 211,448 78.0 78.0 0.0
2020-Jul-08 Wed 1.385 ### ### ### 46.7 46.7 0.0
2020-Jul-07 Tue 1.41 1.41 ### ### ### ### 0.0
2020-Jul-06 Mon 1.4 1.41 ### ### 295,951 208,645 ### ### 0.0
2020-Jul-03 Fri 1.4 1.42 ### 1.4 233,920 166,083 ### ### ###
2020-Jul-02 Thu 1.4 1.4 ### ### ### ### 0.0
2020-Jul-01 Wed 1.385 1.42 1.385 ### 351,949 ### ### ### 0.0
2020-Jun-30 Tue ### ### 1.375 1.385 304,157 ### 34.4 34.4 0.1
2020-Jun-29 Mon ### ### ### ### 225,983 0 ### ### 0.0
2020-Jun-26 Fri 1.385 ### 1.385 1.4 74.0 74.0 ###
2020-Jun-25 Thu ### ### 1.375 ### ### ### 0.0
2020-Jun-24 Wed 1.4 ### ### 1.4 410,442 0 67.3 67.3 ###
2020-Jun-23 Tue 1.42 1.42 1.4 1.4 270,847 ### ### ### ###
2020-Jun-22 Mon 1.425 1.425 1.41 ### 231,245 327,789 36.5 36.5 0.0
2020-Jun-19 Fri 1.445 ### 1.43 1.43 ### ### 0.1
2020-Jun-18 Thu 1.46 ### 1.44 1.445 131,680 ### 34.3 34.3 ###
2020-Jun-17 Wed 1.44 1.46 ### 1.45 75.3 75.3 ###
2020-Jun-16 Tue ### 1.44 ### ### 254,854 ### 74.5 74.5 0.0
2020-Jun-15 Mon 1.43 1.43 ### ### 246,889 176,525 42.9 42.9 0.0
2020-Jun-12 Fri 1.43 1.43 1.385 1.42 454,879 640,242 ### ### ###
2020-Jun-11 Thu 1.47 1.48 1.455 1.455 333,542 489,472 53.3 53.3 ###
2020-Jun-10 Wed 1.49 ### ### 1.48 ### ### 0.1
2020-Jun-09 Tue 1.49 1.51 1.485 1.49 ### ### ###
2020-Jun-05 Fri 1.47 1.485 ### 1.48 ### ### 0.1
2020-Jun-04 Thu 1.49 ### 1.46 ### ### ### 0.0
2020-Jun-03 Wed 1.49 1.49 ### 1.49 ### ### ###
2020-Jun-02 Tue ### 1.5 1.46 1.47 337,374 ### ### ### ###
2020-Jun-01 Mon 1.43 1.46 1.43 ### 152,282 220,047 ### ### 0.0
2020-May-29 Fri 1.45 ### ### ### ### ### 0.0
2020-May-28 Thu 1.42 ### 1.42 1.445 257,374 ### 80.0 80.0 ###
2020-May-27 Wed 1.375 1.46 1.375 1.42 470,778 667,327 ### ### ###
2020-May-26 Tue ### 1.4 ### 1.4 298,782 209,147 ### ### ###
2020-May-25 Mon ### ### ### ### ### ### 0.0
2020-May-22 Fri ### ### ### ### 207,344 0 ### ### 0.0
2020-May-21 Thu ### ### ### 1.355 ### ### ###
2020-May-20 Wed ### ### ### ### ### ### 0.0
2020-May-19 Tue 1.355 ### ### 1.345 246,286 0 35.7 35.7 ###
2020-May-18 Mon ### ### 1.325 1.325 189,351 125,445 ### ### 0.1
2020-May-15 Fri ### ### ### 1.325 ### ### 0.1
2020-May-14 Thu ### ### ### ### 316,588 0 ### ### 0.0
2020-May-13 Wed ### ### ### ### 62.5 62.5 0.0
2020-May-12 Tue ### ### ### ### 239,276 0 ### ### 0.0
2020-May-11 Mon 1.355 ### ### ### 30.1 30.1 0.0
2020-May-08 Fri ### ### ### ### ### ### 0.0
2020-May-07 Thu ### ### ### ### 67.5 67.5 0.0
2020-May-06 Wed ### ### ### ### 246,876 0 ### ### 0.0
2020-May-05 Tue ### 1.345 ### ### ### ### 0.0
2020-May-04 Mon ### ### 1.275 ### 345,684 220,373 20.8 20.8 0.0
2020-May-01 Fri ### ### ### ### 26.3 26.3 0.0
2020-Apr-30 Thu ### ### ### ### 556,951 0 ### ### 0.0
2020-Apr-29 Wed ### ### ### ### 205,785 0 ### ### 0.0
2020-Apr-28 Tue 1.325 ### 1.325 ### 296,044 196,129 ### ### 0.0
2020-Apr-27 Mon ### ### ### 1.325 28.7 28.7 0.1
2020-Apr-24 Fri ### ### ### ### ### ### 0.0
2020-Apr-23 Thu ### 1.355 ### ### ### ### 0.0
2020-Apr-22 Wed ### ### 1.27 ### ### ### 0.0
2020-Apr-21 Tue ### ### ### ### ### ### 0.0
2020-Apr-20 Mon ### ### ### 1.325 ### ### 0.1
2020-Apr-17 Fri ### ### ### ### 342,679 0 28.3 28.3 0.0
2020-Apr-16 Thu ### 1.375 ### 1.345 292,346 200,987 74.2 74.2 ###
2020-Apr-15 Wed 1.43 1.46 1.345 ### 335,923 ### 15.8 15.8 0.0
2020-Apr-14 Tue ### 1.41 1.325 ### 186,251 ### 60.8 60.8 0.0
2020-Apr-09 Thu ### ### 1.325 1.325 97,724 64,742 ### ### 0.1
2020-Apr-08 Wed ### 1.375 ### ### 195,580 ### 12.4 12.4 0.0
2020-Apr-07 Tue ### ### ### 1.325 274,152 0 ### ### 0.1
2020-Apr-06 Mon 1.26 ### 1.24 1.29 65.3 65.3 0.1
2020-Apr-03 Fri 1.26 1.26 ### 1.21 308,427 ### ### ### ###
2020-Apr-02 Thu 1.225 1.255 ### 1.225 ### ### 0.1
2020-Apr-01 Wed 1.26 1.26 ### 1.25 400,358 252,225 ### ### ###
2020-Mar-31 Tue ### 1.255 1.175 1.22 ### ### 0.1
2020-Mar-30 Mon ### 1.155 ### 1.155 439,125 ### 60.0 60.0 0.1
2020-Mar-27 Fri 1.2 1.21 1.125 1.125 670,056 ### 29.6 29.6 ###
2020-Mar-26 Thu ### ### ### ### ### ### 0.0
2020-Mar-25 Wed ### 1.175 ### ### ### ### 0.0
2020-Mar-24 Tue ### ### ### ### 720,152 0 64.0 64.0 0.0
2020-Mar-23 Mon ### 1.125 ### ### 47.4 47.4 0.0
2020-Mar-20 Fri 1.26 1.26 ### ### ### ### 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 2024-05-16 18:43:08 thru 2024-05-16 18:43:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000