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

Currently Tue 26-Mar-10 08:52:38 PM AEDT

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

(BKL) BLACKMORES LIMITED Daily Prices Page 13...

     Prev Section TOC    Company Info for BKL    Limits Next Section


Company Details for (BKL) BLACKMORES LIMITED

Listing Code BKL
Listing Name BLACKMORES LIMITED
GICS Sector Household & Personal Products
ISIN Name BLACKMORES LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BKL7


Maximum Price date available .. Monday 9th March 2026
Latest price with VOLUME for BKL .. Friday 21st July 2023

BKL 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 3 4 0.0
MAX ### ### 99.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BKL    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 36 37 38 39 40 Next >>


End of day Prices (full format),

169 Days for (BKL) BLACKMORES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-May-13 Wed ### ### ### 68.5 12,449 0 ### ### 4.9
2015-May-12 Tue 68.7 ### ### ### 19,040 0 ### ### 0.0
2015-May-11 Mon ### ### ### ### 23,388 0 ### ### 0.0
2015-May-08 Fri 68.5 69.5 68.24 ### 74.0 74.0 0.0
2015-May-07 Thu 68.4 ### ### ### 27.0 27.0 0.0
2015-May-06 Wed ### 68.52 67.5 ### 27,324 ### 37.1 37.1 0.0
2015-May-05 Tue 67.41 69.55 67.41 68.2 ### ### ###
2015-May-04 Mon 63.8 67.74 63.8 67.4 94.9 94.9 4.8
2015-May-01 Fri 63.4 63.7 ### 63.7 ### ### 4.6
2015-Apr-30 Thu 60.4 63.8 ### ### 34,255 ### 93.5 93.5 0.0
2015-Apr-29 Wed 59.51 60.4 ### 60.4 35,079 1,059,385 ### ### 4.3
2015-Apr-28 Tue 59 60.275 59 ### 26,958 ### 83.5 83.5 0.0
2015-Apr-27 Mon ### 59.45 ### 59.45 82.0 82.0 ###
2015-Apr-24 Fri 58.59 ### 58.4 59 19,087 557,340 71.7 71.7 4.2
2015-Apr-23 Thu 58.5 ### 58 ### 27.2 27.2 0.0
2015-Apr-22 Wed 58.5 58.5 ### ### 14,086 ### 32.2 32.2 0.0
2015-Apr-21 Tue 59.45 59.45 58 58 29,250 ### 15.6 15.6 4.1
2015-Apr-20 Mon ### ### ### 58.82 16.6 16.6 ###
2015-Apr-17 Fri 60.5 60.5 58.5 59.45 ### ### ###
2015-Apr-16 Thu ### 60.83 ### 60.42 11,525 ### 75.8 75.8 4.3
2015-Apr-15 Wed 58.51 61.24 58.51 59.89 28,774 1,722,843 88.7 88.7 4.3
2015-Apr-14 Tue 58.5 59.85 ### 59.55 ### ### ###
2015-Apr-13 Mon 59.28 ### 58 58.7 ### ### 4.2
2015-Apr-10 Fri 58.5 59.28 57.77 59.28 13,582 794,886 ### ### 4.2
2015-Apr-09 Thu 58.5 ### ### ### 15,675 0 23.8 23.8 0.0
2015-Apr-08 Wed 54.2 ### 54.2 58.5 23,522 637,446 ### ### 4.2
2015-Apr-07 Tue ### 54.8 54.2 54.77 19,549 1,065,420 ### ### 3.9
2015-Apr-02 Thu ### 54.8 53.2 54.5 17,970 970,380 ### ### 3.9
2015-Apr-01 Wed 54.55 54.7 ### ### 14,672 401,279 27.0 27.0 0.0
2015-Mar-31 Tue 52 55.7 52 54.55 92.8 92.8 ###
2015-Mar-30 Mon 49.53 ### 47.8 ### 27.6 27.6 0.0
2015-Mar-27 Fri 48.89 49.5 48.5 49.41 22,282 ### 74.7 74.7 ###
2015-Mar-26 Thu ### ### 48.52 ### 73.5 73.5 0.0
2015-Mar-25 Wed ### 48.81 46.77 48.81 74.8 74.8 ###
2015-Mar-24 Tue ### ### ### 48.73 89.5 89.5 ###
2015-Mar-23 Mon 47.5 ### 46.5 ### 29.9 29.9 0.0
2015-Mar-20 Fri 48.2 ### ### 47.23 151,343 0 ### ### ###
2015-Mar-19 Thu ### 48.86 48.2 48.2 36,380 1,765,521 ### ### 3.4
2015-Mar-18 Wed 47.51 48.42 ### ### 21,051 509,644 ### ### 0.0
2015-Mar-17 Tue ### 48.2 47.5 47.5 35,944 1,719,920 ### ### 3.4
2015-Mar-16 Mon ### 48.27 47.74 ### ### ### 0.0
2015-Mar-13 Fri ### 48 47.53 ### ### ### 0.0
2015-Mar-12 Thu ### 48.25 ### 47.85 22,778 ### ### ### 3.4
2015-Mar-11 Wed ### ### 47.25 47.82 19,320 ### 27.0 27.0 3.4
2015-Mar-10 Tue 48.21 48.53 48.21 48.27 ### ### 3.4
2015-Mar-09 Mon 48.89 49 48.26 ### 74,547 3,625,220 78.9 78.9 0.0
2015-Mar-06 Fri 49 49 48.2 ### 28,471 ### 25.3 25.3 0.0
2015-Mar-05 Thu 47.85 48.8 47.85 48.78 ### ### 3.5
2015-Mar-04 Wed ### 48 ### 47.8 20,753 498,072 ### ### 3.4
2015-Mar-03 Tue 46.2 46.2 45 ### 11,220 ### 28.2 28.2 0.0
2015-Mar-02 Mon 44.8 ### 44.8 ### 90.1 90.1 0.0
2015-Feb-27 Fri 44.4 ### ### 45 77.5 77.5 3.2
2015-Feb-26 Thu 43 44.4 43 44 9,882 431,843 ### ### 3.1
2015-Feb-25 Wed 42.8 ### 42.2 42.2 ### ### 3.0
2015-Feb-24 Tue ### ### 42.8 42.8 3,829 81,940 ### ### 3.1
2015-Feb-23 Mon ### ### ### 43.5 22,156 0 80.4 80.4 3.1
2015-Feb-20 Fri ### ### 41.52 ### 5,449 113,121 ### ### 0.0
2015-Feb-19 Thu 41.7 42.8 41.5 41.55 ### ### 3.0
2015-Feb-18 Wed 42 ### 41.7 41.7 ### ### 3.0
2015-Feb-17 Tue 42.8 ### 42 ### 6,420 134,820 80.8 80.8 0.0
2015-Feb-16 Mon 41.8 42.8 41.71 42.42 10,354 ### 80.0 80.0 ###
2015-Feb-13 Fri 42.59 ### 41.81 41.85 8,885 185,740 12.5 12.5 ###
2015-Feb-12 Thu 43.49 43.49 41.8 ### 3,020 128,787 13.3 13.3 0.0
2015-Feb-11 Wed 44 ### 41.56 ### ### ### 0.0
2015-Feb-10 Tue ### 44.29 ### 43.48 5,145 ### 20.5 20.5 3.1
2015-Feb-09 Mon ### 44.7 ### 44.25 ### ### ###
2015-Feb-06 Fri 44 45.2 44 44.7 8,073 360,055 82.4 82.4 3.2
2015-Feb-05 Thu 42 44 42 44 15,258 ### 92.7 92.7 3.1
2015-Feb-04 Wed ### ### ### ### ### ### 0.0
2015-Feb-03 Tue 40 40.89 39.85 40.42 3,382 ### 74.5 74.5 2.9
2015-Feb-02 Mon ### ### ### 40.26 1,772 0 29.3 29.3 2.9
2015-Jan-30 Fri ### ### 39.85 ### 7,727 ### ### ### 0.0
2015-Jan-29 Thu 40.51 41.83 40.26 41.25 7,423 304,677 82.4 82.4 ###
2015-Jan-28 Wed 40.73 41 40.7 41 7,583 ### ### ### 2.9
2015-Jan-27 Tue 39.75 41 39.75 41 ### ### 2.9
2015-Jan-23 Fri ### ### ### 39.8 12,344 0 ### ### 2.8
2015-Jan-22 Thu 40 40.4 ### 40.4 120,755 2,439,251 ### ### 2.9
2015-Jan-21 Wed ### ### ### ### 92.5 92.5 0.0
2015-Jan-20 Tue ### 38.5 ### 38.5 ### ### 2.8
2015-Jan-19 Mon 34.5 34.5 ### 34.5 ### ### 2.5
2015-Jan-16 Fri ### 34.4 ### 34.4 4,340 74,648 81.5 81.5 2.5
2015-Jan-15 Thu ### 34.4 34.2 34.2 26.8 26.8 2.4
2015-Jan-14 Wed 34.4 34.4 ### ### 2,874 ### 37.9 37.9 0.0
2015-Jan-13 Tue 34.85 ### ### 34.4 19.7 19.7 2.5
2015-Jan-12 Mon 34.85 35.2 34.41 34.85 74.8 74.8 ###
2015-Jan-09 Fri ### ### 34.5 ### 3,472 ### 66.3 66.3 0.0
2015-Jan-08 Thu 34.45 ### 34.45 ### ### ### 0.0
2015-Jan-07 Wed 35.2 35.2 ### 34.5 2,680 ### ### ### 2.5
2015-Jan-06 Tue ### 35.2 ### 35.2 1,225 ### ### ### 2.5
2015-Jan-05 Mon ### ### ### ### 63.4 63.4 0.0
2015-Jan-02 Fri ### ### ### ### 66.1 66.1 0.0
2014-Dec-31 Wed ### ### ### ### 69.2 69.2 0.0
2014-Dec-30 Tue ### 35.2 34.72 ### ### ### 0.0
2014-Dec-29 Mon 34.5 ### 34.5 ### ### ### 0.0
2014-Dec-24 Wed 34.88 ### ### ### 243 0 ### ### 0.0
2014-Dec-23 Tue ### ### ### 34.88 ### ### ###
2014-Dec-22 Mon 33.5 ### 33.5 ### 5,054 84,654 ### ### 0.0
2014-Dec-19 Fri 33.24 33.5 ### 33.48 ### ### ###
2014-Dec-18 Thu ### 33.24 ### 33.24 68.1 68.1 2.4
2014-Dec-17 Wed ### ### ### ### ### ### 0.0
2014-Dec-16 Tue ### ### ### ### ### ### 0.0
2014-Dec-15 Mon ### ### ### ### 2,040 0 24.6 24.6 0.0
2014-Dec-12 Fri 32.79 ### 32.52 ### 73.2 73.2 0.0
2014-Dec-11 Thu 32.4 32.79 32.4 32.79 6,053 ### 80.9 80.9 2.3
2014-Dec-10 Wed ### 32.77 32.46 32.7 73.6 73.6 2.3
2014-Dec-09 Tue 32.5 32.78 32.46 32.77 1,270 41,427 86.7 86.7 ###
2014-Dec-08 Mon ### ### 32.71 32.78 13,283 217,243 28.1 28.1 ###
2014-Dec-05 Fri ### ### ### ### 3,170 0 ### ### 0.0
2014-Dec-04 Thu 32.5 ### 32.5 ### 1,681 ### 85.0 85.0 0.0
2014-Dec-03 Wed 32.5 ### 32.48 ### 3,257 ### 79.3 79.3 0.0
2014-Dec-02 Tue 32.89 ### 32.5 32.5 ### ### ###
2014-Dec-01 Mon 32.75 ### 32.5 32.89 ### ### ###
2014-Nov-28 Fri ### ### ### ### 2,721 0 88.2 88.2 0.0
2014-Nov-27 Thu ### ### ### ### 858 0 ### ### 0.0
2014-Nov-26 Wed ### 33.2 ### ### 5,722 94,985 66.4 66.4 0.0
2014-Nov-25 Tue ### ### ### ### 1,122 0 ### ### 0.0
2014-Nov-24 Mon 33.25 33.29 ### ### ### ### 0.0
2014-Nov-21 Fri ### ### ### 33.25 4,225 0 ### ### 2.4
2014-Nov-20 Thu ### ### ### ### ### ### 0.0
2014-Nov-19 Wed ### ### 32.8 ### 37.5 37.5 0.0
2014-Nov-18 Tue 32.88 ### 32.8 ### 3,742 ### 83.4 83.4 0.0
2014-Nov-17 Mon 32.88 32.88 ### 32.88 1,978 ### ### ### 2.3
2014-Nov-14 Fri 32.25 32.88 32.25 32.85 87.3 87.3 ###
2014-Nov-13 Thu 32.27 ### ### ### 12,026 0 ### ### 0.0
2014-Nov-12 Wed ### ### ### ### 5,686 0 81.3 81.3 0.0
2014-Nov-11 Tue ### 32.5 ### 31.86 25.6 25.6 2.3
2014-Nov-10 Mon 32.2 ### ### ### ### ### 0.0
2014-Nov-07 Fri 32.8 32.8 ### 32.2 4,877 79,982 ### ### ###
2014-Nov-06 Thu 32.7 ### 32.21 ### 1,754 28,248 85.1 85.1 0.0
2014-Nov-05 Wed ### ### 31.7 ### 74.6 74.6 0.0
2014-Nov-04 Tue ### ### ### ### 1,459 0 29.0 29.0 0.0
2014-Nov-03 Mon ### 33.49 32.5 ### ### ### 0.0
2014-Oct-31 Fri ### ### ### ### ### ### 0.0
2014-Oct-30 Thu 32.4 32.79 ### ### ### ### 0.0
2014-Oct-29 Wed ### 32.8 ### ### ### ### 0.0
2014-Oct-28 Tue ### ### ### ### 81.6 81.6 0.0
2014-Oct-27 Mon ### ### ### ### 7,228 0 ### ### 0.0
2014-Oct-24 Fri 32.2 32.2 31.72 ### 6,788 216,944 ### ### 0.0
2014-Oct-23 Thu ### ### ### 32.2 ### ### ###
2014-Oct-22 Wed 30.79 ### ### ### 5,677 0 74.3 74.3 0.0
2014-Oct-21 Tue 30.52 30.74 29.8 ### 28.6 28.6 0.0
2014-Oct-20 Mon 30.55 ### 30.52 ### 85.2 85.2 0.0
2014-Oct-17 Fri ### 30.89 30.52 ### 75.4 75.4 0.0
2014-Oct-16 Thu ### ### 30.52 ### ### ### 0.0
2014-Oct-15 Wed 31.5 ### ### 31.5 71.9 71.9 2.3
2014-Oct-14 Tue ### 31.7 30.53 31.5 ### ### 2.3
2014-Oct-13 Mon 30.5 31.5 30.5 31.2 89.1 89.1 2.2
2014-Oct-10 Fri ### 31.5 30.5 31.5 88.1 88.1 2.3
2014-Oct-09 Thu ### ### 30.5 ### ### ### 0.0
2014-Oct-08 Wed ### ### 30.2 ### ### ### 0.0
2014-Oct-07 Tue 31.2 31.7 ### 31.7 4,721 74,827 ### ### 2.3
2014-Oct-06 Mon ### 31.2 ### 31.2 2,553 39,826 ### ### 2.2
2014-Oct-03 Fri ### ### ### ### 70.7 70.7 0.0
2014-Oct-02 Thu 31.4 31.41 30.89 ### 22.4 22.4 0.0
2014-Oct-01 Wed 32.25 32.25 ### ### 16.1 16.1 0.0
2014-Sep-30 Tue ### 32.25 31.8 32.24 ### ### 2.3
2014-Sep-29 Mon 32.23 32.23 ### ### 28.2 28.2 0.0
2014-Sep-26 Fri ### ### 31.44 ### 4,650 ### 82.8 82.8 0.0
2014-Sep-25 Thu ### ### ### 31.4 28.1 28.1 2.2
2014-Sep-24 Wed ### ### ### 31.74 29.7 29.7 2.3
2014-Sep-23 Tue 32.7 32.7 ### ### 12,280 200,778 ### ### 0.0
2014-Sep-22 Mon ### ### ### ### 30.0 30.0 0.0
2014-Sep-19 Fri ### ### ### ### 166,257 0 ### ### 0.0
2014-Sep-18 Thu ### ### ### ### 94.3 94.3 0.0
2014-Sep-17 Wed ### ### ### ### ### ### 0.0
2014-Sep-16 Tue ### ### 30.89 ### 10,287 158,882 32.5 32.5 0.0
2014-Sep-15 Mon 31.2 31.25 ### 31.2 76.5 76.5 2.2
2014-Sep-12 Fri ### 31.5 ### 31.25 11,156 ### 29.7 29.7 2.2
2014-Sep-11 Thu 32.8 32.8 ### ### 5,870 ### ### ### 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 36 37 38 39 40 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 2026-03-10 20:52:38 thru 2026-03-10 20:52:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000