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 Mon 26-Mar-09 05:30:41 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 15...

     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 .. Friday 6th 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
2014-Jan-09 Thu ### 23.45 ### ### ### ### 0.0
2014-Jan-08 Wed 21.5 ### 21.5 ### 89.3 89.3 0.0
2014-Jan-07 Tue 21 21.5 21 21.5 5,555 118,043 ### ### 1.5
2014-Jan-06 Mon ### 21.4 ### ### 5,129 54,880 ### ### 0.0
2014-Jan-03 Fri 21 21 20.85 21 9,171 ### 74.0 74.0 1.5
2014-Jan-02 Thu 20.85 ### 20.77 ### 5,871 60,970 ### ### 0.0
2013-Dec-31 Tue 20.8 20.85 20.73 20.85 ### ### ###
2013-Dec-30 Mon ### 20.85 ### 20.79 74.3 74.3 1.5
2013-Dec-27 Fri ### ### ### ### 75.5 75.5 0.0
2013-Dec-24 Tue ### 20.84 ### 20.84 1,053 10,972 78.0 78.0 1.5
2013-Dec-23 Mon 20.58 21 20.58 ### ### ### 0.0
2013-Dec-20 Fri 20.8 20.8 20.51 20.51 ### ### ###
2013-Dec-19 Thu ### 21 20.51 21 ### ### 1.5
2013-Dec-18 Wed 21 21 20.55 20.75 7,746 160,923 23.0 23.0 1.5
2013-Dec-17 Tue ### 21 20.51 20.79 ### ### 1.5
2013-Dec-16 Mon ### 20.8 20.46 20.8 75.9 75.9 1.5
2013-Dec-13 Fri 20.48 ### 20.46 ### 5,156 52,745 66.3 66.3 0.0
2013-Dec-12 Thu 20.52 ### 20.47 20.47 ### ### 1.5
2013-Dec-11 Wed 20.48 ### 20.46 20.51 ### ### ###
2013-Dec-10 Tue 20.54 20.54 ### 20.48 35.9 35.9 1.5
2013-Dec-09 Mon ### 20.8 20.53 20.54 38.9 38.9 1.5
2013-Dec-06 Fri ### 21 20.53 20.57 6,727 139,686 ### ### ###
2013-Dec-05 Thu 20.5 ### 20.49 ### 88.8 88.8 0.0
2013-Dec-04 Wed ### ### ### 20.4 9,473 0 ### ### 1.5
2013-Dec-03 Tue 20.24 20.86 20.24 20.81 91.6 91.6 ###
2013-Dec-02 Mon 20.2 20.29 ### 20.24 45,589 ### 82.1 82.1 1.4
2013-Nov-29 Fri ### ### ### 20.24 27.4 27.4 1.4
2013-Nov-28 Thu 20.51 ### ### 20.4 32.6 32.6 1.5
2013-Nov-27 Wed 20.54 20.7 20.5 20.5 ### ### 1.5
2013-Nov-26 Tue ### 20.7 20.53 20.53 28.5 28.5 ###
2013-Nov-25 Mon 21 21 ### 20.7 ### ### 1.5
2013-Nov-22 Fri 21 21.8 20.85 ### 23.8 23.8 0.0
2013-Nov-21 Thu 20.79 ### 20.79 ### 81.5 81.5 0.0
2013-Nov-20 Wed 21 ### 20.7 21 ### ### 1.5
2013-Nov-19 Tue ### ### 20.8 21 13,848 ### 38.0 38.0 1.5
2013-Nov-18 Mon 21 ### ### ### 83.9 83.9 0.0
2013-Nov-15 Fri 21.2 21.2 21 ### ### ### 0.0
2013-Nov-14 Thu ### 21.45 20.5 ### 90.4 90.4 0.0
2013-Nov-13 Wed ### 21.5 20.7 20.75 16,826 355,028 ### ### 1.5
2013-Nov-12 Tue 22.24 22.24 21 ### 17,825 385,376 7.1 7.1 0.0
2013-Nov-11 Mon 21.7 ### ### ### ### ### 0.0
2013-Nov-08 Fri 20.41 21.89 20.41 21.7 39,648 838,555 ### ### 1.6
2013-Nov-07 Thu ### ### 19.85 ### 53,073 526,749 ### ### 0.0
2013-Nov-06 Wed 22.5 22.53 ### ### 17,987 202,623 ### ### 0.0
2013-Nov-05 Tue 22.51 22.54 22.5 22.5 9,546 214,975 ### ### 1.6
2013-Nov-04 Mon 22.76 22.76 22.51 22.51 31.2 31.2 1.6
2013-Nov-01 Fri 23 ### 22.75 22.76 ### ### 1.6
2013-Oct-31 Thu ### 22.7 ### ### 81.5 81.5 0.0
2013-Oct-30 Wed ### ### ### ### ### ### 0.0
2013-Oct-29 Tue 22.8 23 22.25 ### ### ### 0.0
2013-Oct-28 Mon ### 23.2 22.5 22.87 30,872 705,425 23.0 23.0 ###
2013-Oct-25 Fri 23 23.4 ### ### ### ### 0.0
2013-Oct-24 Thu ### ### ### 22.8 ### ### 1.6
2013-Oct-23 Wed ### ### ### ### 298,144 0 ### ### 0.0
2013-Oct-22 Tue 26 ### ### ### 41,045 0 10.2 10.2 0.0
2013-Oct-21 Mon ### ### 26 26 ### ### 1.9
2013-Oct-18 Fri 26.25 26.25 ### 25.85 7,670 ### ### ### ###
2013-Oct-17 Thu 25.7 ### ### 26.28 84.1 84.1 1.9
2013-Oct-16 Wed ### ### 25.42 25.58 9,081 ### 11.9 11.9 1.8
2013-Oct-15 Tue ### ### 26 26 6,847 ### ### ### 1.9
2013-Oct-14 Mon 26.2 ### 26 26.25 6,989 90,857 77.5 77.5 1.9
2013-Oct-11 Fri 26.5 26.7 ### 26.2 4,441 59,287 17.4 17.4 ###
2013-Oct-10 Thu ### ### ### ### 5,127 0 ### ### 0.0
2013-Oct-09 Wed 26.4 ### ### 26.59 76.5 76.5 ###
2013-Oct-08 Tue ### ### ### ### 7,341 0 ### ### 0.0
2013-Oct-07 Mon 27.5 27.72 ### ### 6,981 96,756 ### ### 0.0
2013-Oct-04 Fri 28 ### 27.5 27.5 5,776 79,420 ### ### 2.0
2013-Oct-03 Thu ### ### ### ### 2,353 0 29.9 29.9 0.0
2013-Oct-02 Wed 27.8 28.5 27.8 ### 1,976 55,624 84.5 84.5 0.0
2013-Oct-01 Tue 27.81 27.81 27.53 27.54 ### ### 2.0
2013-Sep-30 Mon 28.58 28.58 ### ### 5,656 80,824 ### ### 0.0
2013-Sep-27 Fri ### ### ### ### 16,070 0 15.5 15.5 0.0
2013-Sep-26 Thu ### ### ### 28.85 ### ### ###
2013-Sep-25 Wed 28.55 28.7 28.5 28.54 4,758 136,078 ### ### 2.0
2013-Sep-24 Tue 29.58 29.58 28.55 28.56 9.6 9.6 ###
2013-Sep-23 Mon 29.5 ### 29.5 ### ### ### 0.0
2013-Sep-20 Fri ### 29.5 ### 29.46 75.3 75.3 2.1
2013-Sep-19 Thu 29.2 ### 29 ### 8,674 125,773 77.0 77.0 0.0
2013-Sep-18 Wed ### 29.2 28.82 29.2 84.0 84.0 2.1
2013-Sep-17 Tue 28.87 ### 28.77 28.82 7,881 ### 34.7 34.7 2.1
2013-Sep-16 Mon 28.58 28.87 28.5 28.86 79.4 79.4 ###
2013-Sep-13 Fri 28.5 28.58 28.4 28.58 3,929 ### ### ### ###
2013-Sep-12 Thu ### 28.59 ### 28.54 ### ### 2.0
2013-Sep-11 Wed 27.5 27.86 27.5 27.86 ### ### ###
2013-Sep-10 Tue 27.21 ### 27.2 27.55 7,472 ### 82.8 82.8 2.0
2013-Sep-09 Mon 27.55 27.7 27.27 27.27 14,077 ### 20.3 20.3 1.9
2013-Sep-06 Fri 27.4 ### 27.26 27.53 8,058 ### 74.2 74.2 ###
2013-Sep-05 Thu ### 27.56 ### 27.21 10,243 141,148 74.8 74.8 ###
2013-Sep-04 Wed ### 27.47 ### ### 6,852 ### 76.8 76.8 0.0
2013-Sep-03 Tue ### 27.25 26.86 ### 10,255 277,449 25.2 25.2 0.0
2013-Sep-02 Mon ### ### 26.7 26.85 9,578 ### ### ### 1.9
2013-Aug-30 Fri 26.85 ### 26.7 ### ### ### 0.0
2013-Aug-29 Thu ### ### 26.7 26.85 1,954 26,085 ### ### 1.9
2013-Aug-28 Wed 27.48 27.48 26.8 27 ### ### 1.9
2013-Aug-27 Tue 27.4 27.4 26.5 ### ### ### 0.0
2013-Aug-26 Mon 27.5 27.5 ### 27.48 ### ### 2.0
2013-Aug-23 Fri ### 27.87 ### 27.85 ### ### ###
2013-Aug-22 Thu ### ### 26.4 ### 82.4 82.4 0.0
2013-Aug-21 Wed ### ### ### ### ### ### 0.0
2013-Aug-20 Tue ### ### ### ### 7,075 0 79.6 79.6 0.0
2013-Aug-19 Mon ### 26.58 ### 26.22 75.4 75.4 1.9
2013-Aug-16 Fri 26 26 25.81 ### 27.9 27.9 0.0
2013-Aug-15 Thu 25.51 26 25.51 26 14,078 362,578 83.0 83.0 1.9
2013-Aug-14 Wed 25.45 25.5 ### 25.5 ### ### ###
2013-Aug-13 Tue 25.8 25.8 ### 25.4 ### ### 1.8
2013-Aug-12 Mon ### ### 25.8 25.8 ### ### 1.8
2013-Aug-09 Fri ### ### 26.2 26.24 2,846 37,282 ### ### 1.9
2013-Aug-08 Thu 26.2 27.2 26.2 ### 6,385 170,479 ### ### 0.0
2013-Aug-07 Wed 26.7 27.22 26.2 26.22 8,289 ### 26.1 26.1 1.9
2013-Aug-06 Tue 26.5 ### ### 26.8 ### ### 1.9
2013-Aug-05 Mon 26.74 ### 26.74 26.82 75.8 75.8 1.9
2013-Aug-02 Fri 26.5 27.5 26.5 26.74 8,689 ### ### ### ###
2013-Aug-01 Thu ### ### ### ### 0 0.0
2013-Jul-31 Wed 26.2 27 ### ### 29.9 29.9 0.0
2013-Jul-30 Tue 26 26.21 ### 26.2 6,627 86,846 ### ### ###
2013-Jul-29 Mon 26.75 27 ### 26 ### ### 1.9
2013-Jul-26 Fri ### ### 26.2 26.5 7,727 101,223 18.7 18.7 1.9
2013-Jul-25 Thu 27.4 27.4 ### ### 23.4 23.4 0.0
2013-Jul-24 Wed 27.45 27.56 27.28 27.4 ### ### 2.0
2013-Jul-23 Tue 27.54 27.75 27.25 27.75 5,283 145,282 ### ### 2.0
2013-Jul-22 Mon 27.28 ### 27.2 27.26 2,950 40,120 31.5 31.5 1.9
2013-Jul-19 Fri ### 27.8 26.85 27 ### ### 1.9
2013-Jul-18 Thu 26.48 27 26.45 ### 6,146 164,251 85.6 85.6 0.0
2013-Jul-17 Wed 26.28 26.48 ### ### 4,626 61,248 ### ### 0.0
2013-Jul-16 Tue ### ### ### ### 20,123 0 ### ### 0.0
2013-Jul-15 Mon ### 25.8 ### ### 13,545 ### 88.7 88.7 0.0
2013-Jul-12 Fri 25.4 25.4 24.7 ### 17,184 430,459 ### ### 0.0
2013-Jul-11 Thu ### 25.74 ### 25.4 22,585 ### 17.8 17.8 1.8
2013-Jul-10 Wed ### ### 25.55 25.75 9,949 ### ### ### ###
2013-Jul-09 Tue ### 27 26 ### 16.2 16.2 0.0
2013-Jul-08 Mon ### ### 26.5 ### ### ### 0.0
2013-Jul-05 Fri ### 26.7 26.51 ### 2,970 ### ### ### 0.0
2013-Jul-04 Thu 26.7 26.75 ### 26.7 9,126 ### 64.7 64.7 1.9
2013-Jul-03 Wed 26.7 26.75 26.54 26.7 ### ### 1.9
2013-Jul-02 Tue 26.82 26.82 ### 26.7 5,742 ### ### ### 1.9
2013-Jul-01 Mon ### ### 26.75 26.82 4,778 ### 32.4 32.4 1.9
2013-Jun-28 Fri ### ### ### ### 4,180 0 69.9 69.9 0.0
2013-Jun-27 Thu 27 ### 26.85 ### 23.0 23.0 0.0
2013-Jun-26 Wed 26.51 ### 26.5 26.5 7,880 ### ### ### 1.9
2013-Jun-25 Tue 27 27 26.51 ### 27.9 27.9 0.0
2013-Jun-24 Mon ### ### 27 27 42.6 42.6 1.9
2013-Jun-21 Fri ### ### 27 ### 5,088 68,688 ### ### 0.0
2013-Jun-20 Thu ### ### ### ### 35.2 35.2 0.0
2013-Jun-19 Wed ### 27.5 ### 27.25 ### ### ###
2013-Jun-18 Tue 27.5 ### ### 27.21 2,759 0 ### ### ###
2013-Jun-17 Mon ### ### ### ### ### ### 0.0
2013-Jun-14 Fri 27.4 27.5 ### ### 1,585 ### 19.9 19.9 0.0
2013-Jun-13 Thu 27.55 27.75 27.5 27.5 3,526 ### ### ### 2.0
2013-Jun-12 Wed 27.7 27.75 27.55 27.55 ### ### 2.0
2013-Jun-11 Tue 27.7 ### ### 27.7 72.5 72.5 2.0
2013-Jun-07 Fri ### ### ### ### 9,354 0 ### ### 0.0
2013-Jun-06 Thu 27.2 27.5 ### 27.5 83.6 83.6 2.0
2013-Jun-05 Wed ### 27.42 ### ### ### ### 0.0
2013-Jun-04 Tue ### 27.7 ### ### 10,152 ### ### ### 0.0
2013-Jun-03 Mon ### ### ### 27.2 24.9 24.9 1.9
2013-May-31 Fri ### 27.73 ### ### 70.0 70.0 0.0
2013-May-30 Thu ### ### ### 27.77 7,446 0 ### ### ###
2013-May-29 Wed ### 27.77 ### ### 81.0 81.0 0.0
2013-May-28 Tue ### 27.45 ### ### 2,079 ### 68.5 68.5 0.0
2013-May-27 Mon 27.4 ### ### 27.2 6,870 0 32.3 32.3 1.9
2013-May-24 Fri ### ### 27.22 27.4 14,451 196,678 ### ### 2.0
2013-May-23 Thu ### 28.4 ### ### 85.2 85.2 0.0
2013-May-22 Wed 28.5 28.5 ### ### 11,278 ### 28.6 28.6 0.0
2013-May-21 Tue 28.25 28.49 28.25 ### ### ### 0.0
2013-May-20 Mon ### 28.45 ### 28.45 12,328 ### ### ### 2.0
2013-May-17 Fri ### ### ### ### 73.2 73.2 0.0
2013-May-16 Thu ### ### ### ### 17,843 0 20.1 20.1 0.0
2013-May-15 Wed ### ### ### ### 11,325 0 ### ### 0.0
2013-May-14 Tue 28.53 ### 28.53 ### 88.0 88.0 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 2026-03-09 17:30:41 thru 2026-03-09 17:30:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000