 |
News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow. |
Currently Tue 26-Mar-17 03:26:29 AM AEDT |
| Hello... guest [Login] [Register]
|
|
|
|
|
|
|
|
(BKL) BLACKMORES LIMITED Daily Prices Page 3441...
|
 TOC Company Info for BKL Limits  |
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 16th March 2026
Latest price with VOLUME for BKL .. Friday 21st July 2023
BKL is a company listed with the Australian Stock Exchange (ASX).
|
| Company Limits (min and Max values) Basic |
Legend for Following Tables
Highs & Lows
| Type | Price | Volume | RANK |
| MIN
| 3
| 4
| 0.0 |
| MAX
| ###
| ###
| 99.5 |
| |
|
| Limits Full Scrollable Formatted Daily Prices for BKL Bottom |
End of day Prices (full format),
600 Days for (BKL) BLACKMORES LIMITED
| Date | Open | High | Low | Close | Volume | Volume $
(estimated) | Growth% | Rank% | P/E
EPS
|
| 1997-Feb-21 Fri
| 3.84
| 3.89
| 3.84
| 3.89
|
|
| ###
| ###
| 0.3 |
| 1997-Feb-20 Thu
| ###
| ###
| ###
| ###
| 10,459
| 0
| ###
| ###
| 0.0 |
| 1997-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1997-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
| 1997-Feb-17 Mon
| 3.78
| ###
| 3.78
| ###
| 26,684
| ###
| 89.5
| 89.5
| 0.0 |
| 1997-Feb-14 Fri
| 3.72
| 3.78
| 3.72
| 3.78
| 3,526
| 13,222
| ###
| ###
| 0.3 |
| 1997-Feb-13 Thu
| 3.72
| 3.72
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
| 1997-Feb-12 Wed
| 3.7
| 3.7
| 3.7
| 3.7
| 2,324
| ###
| 66.0
| 66.0
| 0.3 |
| 1997-Feb-11 Tue
| 3.7
| 3.8
| 3.7
| 3.8
| 1,255
| ###
| ###
| ###
| ### |
| 1997-Feb-10 Mon
| 3.8
| 3.8
| 3.7
| 3.7
| 1,855
| 6,956
| 11.4
| 11.4
| 0.3 |
| 1997-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1997-Feb-06 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 3,025
| 10,587
| 63.8
| 63.8
| 0.3 |
| 1997-Feb-05 Wed
| ###
| 3.5
| 3.46
| 3.5
| 6,426
| ###
| ###
| ###
| 0.3 |
| 1997-Feb-04 Tue
| 3.46
| 3.46
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
| 1997-Feb-03 Mon
| ###
| 3.46
| ###
| 3.46
|
|
| ###
| ###
| 0.2 |
| 1997-Jan-31 Fri
| 3.22
| ###
| 3.22
| ###
| 8,772
| 14,122
| 93.9
| 93.9
| 0.0 |
| 1997-Jan-30 Thu
| 3.22
| 3.22
| 3.22
| 3.22
| 3,972
| 12,789
| ###
| ###
| 0.2 |
| 1997-Jan-29 Wed
| 3.25
| 3.25
| 3.2
| 3.2
| 5,140
| 16,576
| 15.1
| 15.1
| 0.2 |
| 1997-Jan-28 Tue
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
| 1997-Jan-24 Fri
| 3.27
| 3.27
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
| 1997-Jan-23 Thu
| 3.26
| 3.27
| 3.26
| 3.27
|
|
| ###
| ###
| ### |
| 1997-Jan-22 Wed
| 3.27
| 3.27
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
| 1997-Jan-21 Tue
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 76.8
| 76.8
| 0.2 |
| 1997-Jan-20 Mon
| 3.24
| 3.27
| 3.24
| 3.27
|
|
| ###
| ###
| ### |
| 1997-Jan-17 Fri
| 3.22
| 3.25
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
| 1997-Jan-16 Thu
| 3.28
| 3.28
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
| 1997-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1997-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
| 1997-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
| 1997-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
| 1997-Jan-07 Tue
| ###
| ###
| ###
| ###
| 2,470
| 0
| ###
| ###
| 0.0 |
| 1996-Dec-31 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
| 1996-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Dec-24 Tue
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 67.6
| 67.6
| 0.2 |
| 1996-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
| 1996-Dec-17 Tue
| ###
| ###
| ###
| ###
| 726
| 0
| ###
| ###
| 0.0 |
| 1996-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Dec-13 Fri
| 3.4
| 3.4
| ###
| ###
| 19,174
| ###
| ###
| ###
| 0.0 |
| 1996-Dec-12 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
| 1996-Dec-11 Wed
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 77.0
| 77.0
| 0.2 |
| 1996-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
| 1996-Dec-09 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| 82.2
| 82.2
| 0.2 |
| 1996-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
| 1996-Dec-04 Wed
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 68.9
| 68.9
| 0.2 |
| 1996-Dec-03 Tue
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
| 1996-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Nov-29 Fri
| ###
| 3.4
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
| 1996-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
| 1996-Nov-27 Wed
| 3.28
| 3.28
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
| 1996-Nov-26 Tue
| 3.22
| 3.22
| 3.22
| 3.22
|
|
| 82.3
| 82.3
| 0.2 |
| 1996-Nov-25 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Nov-22 Fri
| 3.21
| 3.21
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
| 1996-Nov-21 Thu
| 3.2
| 3.28
| 3.2
| 3.28
|
|
| 86.9
| 86.9
| 0.2 |
| 1996-Nov-20 Wed
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 64.4
| 64.4
| 0.2 |
| 1996-Nov-19 Tue
| 3.22
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Nov-18 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
| 1996-Nov-15 Fri
| 3.25
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Nov-14 Thu
| 3.22
| 3.25
| 3.22
| 3.25
| 2,745
| 8,880
| ###
| ###
| 0.2 |
| 1996-Nov-13 Wed
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 70.5
| 70.5
| 0.2 |
| 1996-Nov-12 Tue
| ###
| 3.2
| ###
| 3.2
| 12,345
| 19,752
| 78.8
| 78.8
| 0.2 |
| 1996-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
| 1996-Nov-07 Thu
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 78.2
| 78.2
| 0.2 |
| 1996-Nov-06 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
| 1996-Nov-05 Tue
| ###
| ###
| ###
| ###
| 1,141
| 0
| 71.4
| 71.4
| 0.0 |
| 1996-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
| 1996-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
| 1996-Oct-31 Thu
| ###
| ###
| ###
| ###
| 17,381
| 0
| 23.4
| 23.4
| 0.0 |
| 1996-Oct-30 Wed
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
| 1996-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Oct-25 Fri
| ###
| ###
| ###
| ###
| 3,575
| 0
| ###
| ###
| 0.0 |
| 1996-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
| 1996-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
| 1996-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
| 1996-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Oct-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 1996-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
| 1996-Oct-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 1996-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
| 1996-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
| 1996-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
| 1996-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
| 1996-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Oct-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 1996-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Oct-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 1996-Sep-30 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Sep-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 1996-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
| 1996-Sep-23 Mon
| 3.21
| 3.21
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
| 1996-Sep-20 Fri
| 3.21
| 3.21
| 3.21
| 3.21
| 0
|
|
|
| ### |
| 1996-Sep-19 Thu
| 3.2
| 3.25
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
| 1996-Sep-18 Wed
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
| 1996-Sep-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 1996-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
| 1996-Sep-13 Fri
| ###
| ###
| 3
| ###
|
|
| 83.7
| 83.7
| 0.0 |
| 1996-Sep-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 1996-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| 2.0
| 2.0
| 0.0 |
| 1996-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
| 1996-Sep-09 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
| 1996-Sep-06 Fri
| 3.45
| 3.45
| 3.4
| 3.4
|
|
| 13.7
| 13.7
| 0.2 |
| 1996-Sep-05 Thu
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
| 1996-Sep-04 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
| 1996-Sep-03 Tue
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 78.0
| 78.0
| 0.2 |
| 1996-Sep-02 Mon
| 3.44
| 3.45
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
| 1996-Aug-30 Fri
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
| 1996-Aug-29 Thu
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 71.5
| 71.5
| ### |
| 1996-Aug-28 Wed
| 3.45
| 3.45
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
| 1996-Aug-27 Tue
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 76.0
| 76.0
| ### |
| 1996-Aug-26 Mon
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 74.4
| 74.4
| 0.2 |
| 1996-Aug-23 Fri
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
| 1996-Aug-22 Thu
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
| 1996-Aug-21 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
| 1996-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Aug-19 Mon
| 3.26
| 3.26
| 3.25
| 3.25
|
|
| 19.8
| 19.8
| 0.2 |
| 1996-Aug-16 Fri
| 3.24
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
| 1996-Aug-15 Thu
| ###
| ###
| 3.25
| 3.25
|
|
| 11.8
| 11.8
| 0.2 |
| 1996-Aug-14 Wed
| 3.4
| 3.4
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
| 1996-Aug-13 Tue
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
| 1996-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
| 1996-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Aug-08 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
| 1996-Aug-07 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| 78.4
| 78.4
| 0.2 |
| 1996-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
| 1996-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
| 1996-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
| 1996-Jul-26 Fri
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
| 1996-Jul-25 Thu
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
| 1996-Jul-24 Wed
| ###
| ###
| 3.25
| 3.25
|
|
| 22.7
| 22.7
| 0.2 |
| 1996-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Jul-22 Mon
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
| 1996-Jul-19 Fri
| ###
| 3.47
| ###
| 3.47
|
|
| ###
| ###
| 0.2 |
| 1996-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
| 1996-Jul-17 Wed
| 3.2
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Jul-16 Tue
| ###
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
| 1996-Jul-15 Mon
| ###
| ###
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
| 1996-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
| 1996-Jul-11 Thu
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
| 1996-Jul-10 Wed
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
| 1996-Jul-09 Tue
| ###
| ###
| 3.25
| 3.25
|
|
| 16.1
| 16.1
| 0.2 |
| 1996-Jul-08 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
| 1996-Jul-05 Fri
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 74.2
| 74.2
| 0.2 |
| 1996-Jul-04 Thu
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
| 1996-Jul-03 Wed
| 3.46
| 3.47
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
| 1996-Jul-02 Tue
| 3.5
| 3.5
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
| 1996-Jul-01 Mon
| 3.45
| 3.46
| 3.45
| 3.45
|
|
| 70.7
| 70.7
| ### |
|
| 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 2026-03-17 03:26:29 thru 2026-03-17 03:26:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
