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

Currently Fri 26-Mar-06 02:22:20 AM 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 3...

     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 .. Thursday 5th 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 Next >>


End of day Prices (full format),

225 Days for (BKL) BLACKMORES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Oct-27 Wed ### ### 94.72 ### 80.9 80.9 0.0
2021-Oct-26 Tue 97.8 98.7 ### ### 39,746 ### 31.2 31.2 0.0
2021-Oct-25 Mon ### ### 97.26 97.84 ### ### 7.0
2021-Oct-22 Fri 99.81 ### ### 100.73 76.9 76.9 ###
2021-Oct-21 Thu ### 102.45 99.74 ### 33,974 ### ### ### 0.0
2021-Oct-20 Wed 98.85 ### ### 102.22 137,127 0 ### ### ###
2021-Oct-19 Tue ### 99.44 ### ### ### ### 0.0
2021-Oct-18 Mon 99.8 ### ### ### 36.8 36.8 0.0
2021-Oct-15 Fri 98.49 99.78 97.71 99.45 47,440 ### 73.7 73.7 ###
2021-Oct-14 Thu ### 98.5 96.78 ### ### ### 0.0
2021-Oct-13 Wed ### ### 94.82 96.54 22,871 ### ### ### 6.9
2021-Oct-12 Tue ### 98.5 ### ### 43,375 ### 37.1 37.1 0.0
2021-Oct-11 Mon ### 98.5 ### ### 79,578 ### ### ### 0.0
2021-Oct-08 Fri ### ### 94.5 95.21 26,944 ### ### ### ###
2021-Oct-07 Thu ### ### 93.4 94.77 33.8 33.8 ###
2021-Oct-06 Wed 93.74 ### 92.74 ### 75.6 75.6 0.0
2021-Oct-05 Tue 92.5 95.8 92.5 ### 41,824 3,937,729 89.0 89.0 0.0
2021-Oct-04 Mon ### ### ### 93.59 ### ### 6.7
2021-Oct-01 Fri 92.5 ### ### ### 34,853 0 ### ### 0.0
2021-Sep-30 Thu ### ### ### ### 28,578 0 ### ### 0.0
2021-Sep-29 Wed ### ### ### ### ### ### 0.0
2021-Sep-28 Tue 94.5 95.54 92.7 93.85 45.9 45.9 ###
2021-Sep-27 Mon ### ### ### 94.73 ### ### ###
2021-Sep-24 Fri ### 94.82 ### ### ### ### 0.0
2021-Sep-23 Thu ### ### ### 90.84 41,245 0 ### ### 6.5
2021-Sep-22 Wed 88 ### 88 89.23 ### ### ###
2021-Sep-21 Tue 87.25 ### 87.25 88.22 ### ### ###
2021-Sep-20 Mon ### ### 86.85 87.57 64.0 64.0 6.3
2021-Sep-17 Fri 90.29 90.86 88.85 ### 29.3 29.3 0.0
2021-Sep-16 Thu 89.55 91.8 89.55 ### 39,481 ### ### ### 0.0
2021-Sep-15 Wed ### ### ### ### ### ### 0.0
2021-Sep-14 Tue 90.88 ### 90.2 ### 74.5 74.5 0.0
2021-Sep-13 Mon 89.44 92.8 89.27 90.88 31,459 2,863,870 ### ### ###
2021-Sep-10 Fri ### 92.21 ### 92.21 32,757 ### ### ### ###
2021-Sep-09 Thu ### 93.48 90.46 ### ### ### 0.0
2021-Sep-08 Wed 91.5 94.7 ### ### 49,040 2,322,044 ### ### 0.0
2021-Sep-07 Tue 95.52 ### 93.2 ### 57,656 ### 28.7 28.7 0.0
2021-Sep-06 Mon 93.7 95.73 91.28 95.5 71,623 ### 79.9 79.9 ###
2021-Sep-03 Fri 94.26 ### 93.4 94.48 55,655 2,599,088 61.0 61.0 6.7
2021-Sep-02 Thu 92.87 ### ### 94.26 77.7 77.7 6.7
2021-Sep-01 Wed ### 98.74 92.86 ### 105,356 ### ### ### 0.0
2021-Aug-31 Tue ### 99.8 ### 99.8 137,920 ### 84.6 84.6 7.1
2021-Aug-30 Mon ### 98.26 93.28 ### 125,855 ### ### ### 0.0
2021-Aug-27 Fri 91.8 ### 91.71 ### 96.2 96.2 0.0
2021-Aug-26 Thu 79 ### 78.72 ### 99.2 99.2 0.0
2021-Aug-25 Wed 78.5 79.83 78.45 79.79 75.5 75.5 ###
2021-Aug-24 Tue ### ### ### 78.53 41,176 0 84.5 84.5 ###
2021-Aug-23 Mon ### 76.89 ### 76.49 ### ### ###
2021-Aug-20 Fri ### ### ### ### 34,281 0 ### ### 0.0
2021-Aug-19 Thu 75.8 ### 75.45 76.45 42,727 1,611,876 76.2 76.2 ###
2021-Aug-18 Wed ### 76.84 74.83 76.2 ### ### 5.4
2021-Aug-17 Tue 77.5 ### ### ### 25,441 0 ### ### 0.0
2021-Aug-16 Mon 77.2 ### 76.88 ### 79.5 79.5 0.0
2021-Aug-13 Fri 77 78.41 ### 77.48 ### ### 5.5
2021-Aug-12 Thu ### 78.2 75.87 ### 77.6 77.6 0.0
2021-Aug-11 Wed 73.4 ### 73.4 75.87 ### ### ###
2021-Aug-10 Tue 75.5 75.5 ### ### 21,746 ### ### ### 0.0
2021-Aug-09 Mon ### ### 73.45 74.54 ### ### 5.3
2021-Aug-06 Fri 75.45 75.45 ### 74 45,947 1,733,350 20.4 20.4 5.3
2021-Aug-05 Thu ### ### ### 75.54 75.7 75.7 5.4
2021-Aug-04 Wed 72.5 75.78 72.5 ### 92.2 92.2 0.0
2021-Aug-03 Tue 72.79 73.46 72.42 ### ### ### 0.0
2021-Aug-02 Mon ### 74.5 72.87 73.5 26,555 ### 67.1 67.1 5.3
2021-Jul-30 Fri ### ### ### ### 29,587 0 ### ### 0.0
2021-Jul-29 Thu 73.5 ### 72.56 ### 31,983 1,160,343 ### ### 0.0
2021-Jul-28 Wed 74.5 75.28 73.5 73.82 36,527 2,717,243 38.6 38.6 5.3
2021-Jul-27 Tue 76 ### ### 74.59 27.6 27.6 5.3
2021-Jul-26 Mon ### ### 75.27 ### 38.7 38.7 0.0
2021-Jul-23 Fri ### 76.89 ### 76.89 80.9 80.9 5.5
2021-Jul-22 Thu 77 ### ### ### 26.4 26.4 0.0
2021-Jul-21 Wed 77.59 77.59 75.57 ### 45,329 ### ### ### 0.0
2021-Jul-20 Tue ### ### 75.52 76.56 75.2 75.2 5.5
2021-Jul-19 Mon ### ### ### 76.85 56,744 0 53.3 53.3 ###
2021-Jul-16 Fri 77.25 ### ### ### 81.2 81.2 0.0
2021-Jul-15 Thu 76.88 77.47 74.27 ### 66,680 ### ### ### 0.0
2021-Jul-14 Wed 73.25 78 ### 76.43 ### ### ###
2021-Jul-13 Tue 72.8 72.8 71.76 ### 19,240 ### ### ### 0.0
2021-Jul-12 Mon 72 73 ### 72.86 83.1 83.1 5.2
2021-Jul-09 Fri 70.5 71.7 70.25 71.7 86.2 86.2 ###
2021-Jul-08 Thu 71 71.4 ### ### 31,329 1,118,445 ### ### 0.0
2021-Jul-07 Wed 70.53 71.22 ### ### 18,823 670,287 ### ### 0.0
2021-Jul-06 Tue 71.4 ### ### 70.46 24,255 0 ### ### 5.0
2021-Jul-05 Mon 73 73 ### ### ### ### 0.0
2021-Jul-02 Fri 72.5 73.28 72 72.42 16,176 1,175,024 34.0 34.0 5.2
2021-Jul-01 Thu ### 73.5 ### 72.81 29,043 ### 30.3 30.3 ###
2021-Jun-30 Wed ### 73.47 71.73 73.47 48,185 ### 70.5 70.5 5.2
2021-Jun-29 Tue 71.5 72.55 70.88 ### 79.9 79.9 0.0
2021-Jun-28 Mon ### ### 71.59 ### 29,476 ### 33.2 33.2 0.0
2021-Jun-25 Fri 73 ### 73 73.24 33,476 1,221,874 ### ### ###
2021-Jun-24 Thu 71.76 ### 71.53 72.53 75.8 75.8 ###
2021-Jun-23 Wed 71.7 ### ### 71.83 ### ### ###
2021-Jun-22 Tue 72 72.81 71.25 71.74 ### ### 5.1
2021-Jun-21 Mon ### 71.51 70 71.4 33,259 2,353,240 ### ### ###
2021-Jun-18 Fri 70 ### 70 ### ### ### 0.0
2021-Jun-17 Thu ### ### ### ### ### ### 0.0
2021-Jun-16 Wed 69.7 70.57 ### 70.51 86.1 86.1 ###
2021-Jun-15 Tue ### ### ### 69.84 39,127 0 ### ### 5.0
2021-Jun-11 Fri 68.29 70.52 68.29 ### 39,973 2,774,326 81.5 81.5 0.0
2021-Jun-10 Thu 69.25 69.84 68.42 ### ### ### 0.0
2021-Jun-09 Wed ### ### ### ### 28,082 0 ### ### 0.0
2021-Jun-08 Tue ### ### ### 68.8 70.6 70.6 4.9
2021-Jun-07 Mon ### ### ### 68.53 36,029 0 77.1 77.1 ###
2021-Jun-04 Fri ### 68.87 67.88 68.24 ### ### 4.9
2021-Jun-03 Thu ### ### 67.45 ### ### ### 0.0
2021-Jun-02 Wed 67.27 68.88 ### 68.4 ### ### 4.9
2021-Jun-01 Tue 70.88 70.88 66.57 ### 85,075 5,846,779 9.6 9.6 0.0
2021-May-31 Mon 69.71 71.89 ### ### 65,546 2,356,050 81.7 81.7 0.0
2021-May-28 Fri ### 69.79 68.81 ### 20,957 1,452,320 64.0 64.0 0.0
2021-May-27 Thu ### 69.29 68.2 ### 51,651 3,550,747 ### ### 0.0
2021-May-26 Wed 68.76 69.28 ### ### 66.9 66.9 0.0
2021-May-25 Tue 68.8 68.8 67.71 68.41 ### ### ###
2021-May-24 Mon 68.88 68.88 ### 67.8 ### ### 4.8
2021-May-21 Fri ### ### 66.86 67.72 ### ### 4.8
2021-May-20 Thu ### 66.46 ### ### 87.8 87.8 0.0
2021-May-19 Wed 64.51 ### ### ### ### ### 0.0
2021-May-18 Tue ### 65.49 64.5 64.77 ### ### ###
2021-May-17 Mon ### 67.42 ### ### ### ### 0.0
2021-May-14 Fri 66.8 ### ### ### ### ### 0.0
2021-May-13 Thu 65.5 66.5 ### ### 35,024 1,164,548 47.4 47.4 0.0
2021-May-12 Wed ### ### 65.25 ### 26,445 ### 40.5 40.5 0.0
2021-May-11 Tue ### ### 65.85 ### 47,285 1,556,858 ### ### 0.0
2021-May-10 Mon 68.7 69.5 66.73 ### 87,255 5,943,374 ### ### 0.0
2021-May-07 Fri 68.21 69.77 ### ### ### ### 0.0
2021-May-06 Thu 69.7 70.5 68.23 68.53 39,673 ### 33.7 33.7 ###
2021-May-05 Wed 70.8 71.7 ### ### 32.9 32.9 0.0
2021-May-04 Tue 71.29 71.73 70.27 71.28 46,442 3,297,382 43.8 43.8 ###
2021-May-03 Mon ### 73.5 71.25 71.29 ### ### 5.1
2021-Apr-30 Fri ### 71.82 70.75 ### 29,255 2,085,442 ### ### 0.0
2021-Apr-29 Thu ### ### 70.77 ### 32.8 32.8 0.0
2021-Apr-28 Wed ### 72.49 70.5 ### 36.4 36.4 0.0
2021-Apr-27 Tue ### ### 70.26 ### 40.5 40.5 0.0
2021-Apr-26 Mon 75.54 75.54 ### 72 85,782 3,239,986 8.7 8.7 5.1
2021-Apr-23 Fri 79.81 ### 74 75.5 154,976 ### 6.0 6.0 5.4
2021-Apr-22 Thu 84.24 84.24 80.42 ### ### ### 0.0
2021-Apr-21 Wed ### 84.42 83.2 84.24 ### ### 6.0
2021-Apr-20 Tue 85 87 84.58 ### 43.1 43.1 0.0
2021-Apr-19 Mon 84.51 ### 84.29 ### 44,386 1,870,647 ### ### 0.0
2021-Apr-16 Fri 86.86 88.49 84.58 ### ### ### 0.0
2021-Apr-15 Thu 82.81 87.45 ### 86.26 58,646 ### 91.1 91.1 ###
2021-Apr-14 Wed 81.5 ### 80.88 82.81 34,583 ### 80.4 80.4 ###
2021-Apr-13 Tue ### 81.87 ### 81.56 ### ### 5.8
2021-Apr-12 Mon ### ### 79.49 80.59 81.9 81.9 ###
2021-Apr-09 Fri ### ### 80.21 ### ### ### 0.0
2021-Apr-08 Thu 81.88 82.79 ### ### 25,025 ### ### ### 0.0
2021-Apr-07 Wed ### 83 ### ### ### ### 0.0
2021-Apr-06 Tue ### 82.57 ### ### 84.3 84.3 0.0
2021-Apr-01 Thu 79 80.7 77.88 ### ### ### 0.0
2021-Mar-31 Wed 78.28 ### ### 79.76 37,227 0 ### ### 5.7
2021-Mar-30 Tue 82 ### 77.81 79.29 ### ### ###
2021-Mar-29 Mon ### ### ### ### ### ### 0.0
2021-Mar-26 Fri ### 85.87 82.59 82.85 27.8 27.8 5.9
2021-Mar-25 Thu 82.8 ### 81.77 82.57 ### ### 5.9
2021-Mar-24 Wed 82 83.21 ### ### ### ### 0.0
2021-Mar-23 Tue ### 84.48 82.42 82.59 39.6 39.6 ###
2021-Mar-22 Mon 82.79 ### 82.5 84.72 27,341 ### 86.6 86.6 ###
2021-Mar-19 Fri 83 ### 83 ### 26,744 1,109,876 67.1 67.1 0.0
2021-Mar-18 Thu 86.26 ### ### 84.52 34,754 0 ### ### 6.0
2021-Mar-17 Wed ### 86.88 84.89 ### 21,174 1,818,528 26.0 26.0 0.0
2021-Mar-16 Tue 87 88.2 ### ### ### ### 0.0
2021-Mar-15 Mon 85 ### 84.45 ### 49,076 ### ### ### 0.0
2021-Mar-12 Fri 83.75 86.57 83.75 85.27 45,021 3,833,988 ### ### ###
2021-Mar-11 Thu 83 ### ### 83.42 ### ### 6.0
2021-Mar-10 Wed ### 84.81 80.8 ### 135,458 ### ### ### 0.0
2021-Mar-09 Tue ### ### 79.47 81.58 53,327 2,118,948 83.6 83.6 5.8
2021-Mar-08 Mon 79.5 80.5 78.44 ### 26,623 2,115,729 ### ### 0.0
2021-Mar-05 Fri ### 79.26 75.88 79.26 37,523 2,910,659 91.8 91.8 ###
2021-Mar-04 Thu 77.5 ### 75.83 76.57 ### ### ###
2021-Mar-03 Wed ### ### 77.52 77.52 34,829 1,349,972 ### ### 5.5
2021-Mar-02 Tue 80 80.855 77.82 78.89 ### ### ###
2021-Mar-01 Mon 81.4 82.8 ### 79.29 61,450 ### ### ### ###
2021-Feb-26 Fri ### ### 79.53 81 61,527 2,446,621 ### ### 5.8
2021-Feb-25 Thu ### 83.71 ### 81.41 111,484 ### ### ### ###
2021-Feb-24 Wed 73.28 ### 73.28 78.73 189,621 ### ### ### ###
2021-Feb-23 Tue ### ### ### ### 36,653 0 ### ### 0.0
2021-Feb-22 Mon 72 73.7 ### 73.7 33,341 ### 79.0 79.0 5.3
2021-Feb-19 Fri ### ### ### 72.49 23,945 0 79.7 79.7 5.2
2021-Feb-18 Thu ### 72.8 ### ### ### ### 0.0
2021-Feb-17 Wed 72.84 73 71.55 ### ### ### 0.0
2021-Feb-16 Tue 73.4 73.55 ### ### 16,171 594,688 43.2 43.2 0.0
2021-Feb-15 Mon ### ### ### ### ### ### 0.0
2021-Feb-12 Fri 73.75 75.025 ### 73.5 ### ### 5.3
2021-Feb-11 Thu 75 75.29 73.51 74.43 31,589 2,350,221 42.2 42.2 ###
2021-Feb-10 Wed ### ### 74.28 76 37,775 ### 74.9 74.9 5.4
2021-Feb-09 Tue 76 ### ### ### ### ### 0.0
2021-Feb-08 Mon 75.4 76.51 ### ### 27,845 ### 74.5 74.5 0.0
2021-Feb-05 Fri 77 77.22 75.88 ### ### ### 0.0
2021-Feb-04 Thu ### 78.49 ### 76.84 44.0 44.0 5.5
2021-Feb-03 Wed ### 77.49 76.44 ### 57,143 ### ### ### 0.0
2021-Feb-02 Tue ### 79.56 76 76.89 85,648 ### 18.4 18.4 5.5
2021-Feb-01 Mon 73 ### 72.54 ### 96.2 96.2 0.0
2021-Jan-29 Fri 72.88 ### 72.42 73.43 ### ### 5.2
2021-Jan-28 Thu ### ### ### ### 70,774 0 88.4 88.4 0.0
2021-Jan-27 Wed 72 73.41 72 72.56 78.6 78.6 5.2
2021-Jan-25 Mon ### ### ### 71.54 23,871 0 40.8 40.8 ###
2021-Jan-22 Fri 71 ### 71 ### 15,150 537,825 ### ### 0.0
2021-Jan-21 Thu 72 ### 71.54 71.54 15,641 559,478 34.2 34.2 ###
2021-Jan-20 Wed 71.5 ### 71.21 71.45 21,687 ### 35.4 35.4 ###
2021-Jan-19 Tue 71.21 ### 71.21 ### 15,540 ### ### ### 0.0
2021-Jan-18 Mon 71 ### ### 71.21 ### ### ###
2021-Jan-15 Fri 72 73.5 ### 71.75 20,786 763,885 ### ### 5.1
2021-Jan-14 Thu ### 72.48 ### ### 24,371 ### 71.7 71.7 0.0
2021-Jan-13 Wed 72.5 ### ### 71.73 ### ### ###
2021-Jan-12 Tue 72.8 ### 72 72.79 ### ### ###
2021-Jan-11 Mon ### 74.775 ### 72.86 33.2 33.2 5.2
2021-Jan-08 Fri 75 ### 74.49 75.25 ### ### 5.4
2021-Jan-07 Thu ### ### 74.79 ### 38,870 1,453,543 ### ### 0.0
2021-Jan-06 Wed ### 76 ### 74.79 ### ### 5.3
2021-Jan-05 Tue ### 75.8 ### 75.21 34,854 ### ### ### 5.4
2021-Jan-04 Mon 74.57 75.56 ### ### 20,875 788,657 61.9 61.9 0.0
2020-Dec-31 Thu ### ### ### 75.55 ### ### ###
2020-Dec-30 Wed 74.21 ### ### 74.79 28,925 0 ### ### 5.3
2020-Dec-29 Tue 75 ### ### ### ### ### 0.0
2020-Dec-24 Thu 74.87 ### 74.54 74.8 ### ### 5.3
2020-Dec-23 Wed 73.71 75.46 73.71 75.25 80.1 80.1 5.4
2020-Dec-22 Tue ### ### ### 73.7 59,970 0 80.8 80.8 5.3
2020-Dec-21 Mon ### 75.77 ### 73.86 46,775 1,772,070 ### ### 5.3
2020-Dec-18 Fri ### ### 73.56 ### 131,446 4,834,583 ### ### 0.0
2020-Dec-17 Thu 78.88 80 ### ### 10.3 10.3 0.0
2020-Dec-16 Wed ### ### ### ### 34,948 0 ### ### 0.0
2020-Dec-15 Tue 80.2 81.86 ### ### ### ### 0.0
2020-Dec-14 Mon 80.2 82.86 80.2 82.5 ### ### 5.9
2020-Dec-11 Fri 80.5 81.85 ### 81.85 54,287 ### 78.8 78.8 ###
2020-Dec-10 Thu 79.28 ### 79.27 80.86 87.6 87.6 5.8
2020-Dec-09 Wed 79.4 ### 78.85 ### ### ### 0.0
2020-Dec-08 Tue ### 80.48 ### 79.44 35.0 35.0 5.7


<< 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 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 2026-03-06 02:22:20 thru 2026-03-06 02:22:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000