Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-24 13:30:14 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(BKN) BRADKEN LIMITED Daily Prices...

     Prev Section TOC    Company Info for BKN    Basic Next Section


Company Details for (BKN) BRADKEN LIMITED

Listing CodeBKN
Listing NameBRADKEN LIMITED
GICS SectorCapital Goods
ISIN NameBRADKEN LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000BKN3


Maximum Price date available .. Wednesday 21st February 2018
Latest price with VOLUME for BKN .. Friday 7th April 2017

BKN is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for BKN    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (BKN) BRADKEN LIMITED
DateOpenHighLowCloseVolume
2017-05-173.243.243.243.240
2017-05-163.243.243.243.240
2017-05-153.243.243.243.240
2017-05-123.243.243.243.240
2017-05-113.243.243.243.240
2017-05-103.243.243.243.240
2017-05-093.243.243.243.240
2017-05-083.243.243.243.240
2017-05-053.243.243.243.240
2017-05-043.243.243.243.240
2017-05-033.243.243.243.240
2017-05-023.243.243.243.240
2017-05-013.243.243.243.240
2017-04-283.243.243.243.240
2017-04-273.243.243.243.240
2017-04-263.243.243.243.240
2017-04-243.243.243.243.240
2017-04-213.243.243.243.240
2017-04-203.243.243.243.240
2017-04-193.243.243.243.240
2017-04-183.243.243.243.240
2017-04-133.243.243.243.240
2017-04-123.243.243.243.240
2017-04-113.243.243.243.240
2017-04-103.243.243.243.240
2017-04-073.213.243.213.2421284
2017-04-063.243.24#########
2017-04-053.243.253.243.24370022
2017-04-043.253.253.243.24###
2017-04-033.253.263.243.26###
2017-03-313.263.263.243.2538758
2017-03-303.263.263.243.24###
2017-03-293.2453.263.2453.2526149
2017-03-283.263.263.253.2634646
2017-03-273.243.263.243.2638848
2017-03-243.23.263.23.24344180
2017-03-23###3.23###3.27942
2017-03-223.223.25###3.23###
2017-03-213.243.253.243.24###
2017-03-203.243.253.243.24###
2017-03-173.243.253.243.25###
2017-03-163.243.253.243.25174186
2017-03-153.243.253.243.242212640
2017-03-143.243.253.243.24###
2017-03-133.243.253.243.24331881
2017-03-103.253.253.243.24158986
2017-03-093.243.253.243.25204072
2017-03-083.233.253.233.24###
2017-03-073.233.243.233.23686323
2017-03-063.213.223.23.21316147
2017-03-033.233.233.213.2188956
2017-03-023.233.243.213.23###
2017-03-013.243.243.233.231214720
2017-02-283.243.2453.243.24###
2017-02-273.243.253.243.24255441
2017-02-243.233.253.233.25###
2017-02-233.233.253.233.25###
2017-02-223.233.253.233.25764081
2017-02-213.233.243.233.24###
2017-02-203.233.243.233.23167454
2017-02-173.223.243.223.23###
2017-02-163.223.233.223.22138775
2017-02-153.233.233.223.22143527
2017-02-143.233.233.223.22###
2017-02-133.223.233.223.22516957
2017-02-103.223.233.223.22###
2017-02-093.213.233.213.21###
2017-02-083.23.233.23.21###
2017-02-073.233.23###3.2408058
2017-02-063.223.233.213.22336740
2017-02-033.213.233.213.21###
2017-02-023.243.263.23.21###
2017-02-013.233.243.223.241979646
2017-01-313.233.233.223.22193446
2017-01-303.233.233.223.222601953
2017-01-273.223.23###3.231852352
2017-01-253.223.223.213.21###
2017-01-243.223.223.213.21849448
2017-01-233.223.223.213.21###
2017-01-203.223.223.213.22###
2017-01-193.223.223.213.22###
2017-01-183.213.223.213.21###
2017-01-173.223.223.213.21###
2017-01-163.223.223.213.222642784
2017-01-133.223.223.213.22###
2017-01-123.223.223.213.21659127
2017-01-113.223.233.213.221567127
2017-01-103.213.223.213.212771688
2017-01-093.223.233.213.21###
2017-01-063.223.233.223.22122645
2017-01-053.213.2253.213.22###
2017-01-043.223.223.213.21###
2017-01-033.223.22###3.22###
2016-12-303.23.233.23.22###
2016-12-293.233.233.23.23###
2016-12-28###3.23###3.23361054
2016-12-23###3.22###3.222241940
2016-12-223.23.21###3.21###
2016-12-21###3.2######446042
2016-12-203.23.2#########
2016-12-19###3.2#########
2016-12-16###3.2#########
2016-12-153.23.2######1182547
2016-12-14###3.2#########
2016-12-13###3.23.185###877148
2016-12-12############496773
2016-12-09###3.2###3.2123042
2016-12-08###3.2###3.2###
2016-12-073.23.2######579820
2016-12-06###3.2#########
2016-12-053.23.2#########
2016-12-02###3.2#########
2016-12-01###3.2#########
2016-11-303.2#########283752
2016-11-29###3.2######140740
2016-11-28###3.2######450843
2016-11-253.23.2#########
2016-11-24###3.21######686621
2016-11-233.23.21###3.2###
2016-11-223.23.21###3.2299220
2016-11-21###3.2###3.21148273
2016-11-18###3.2###3.2227987
2016-11-17############252520
2016-11-16###############
2016-11-153.23.2#########
2016-11-143.23.213.23.21###
2016-11-11###3.21###3.21217973
2016-11-10###3.21######424622
2016-11-093.23.21#########
2016-11-083.23.21###3.2742740
2016-11-073.23.213.23.2###
2016-11-043.213.223.23.2###
2016-11-033.213.223.213.21202827
2016-11-023.223.233.213.21###
2016-11-013.223.233.223.22###
2016-10-313.223.233.223.22###
2016-10-283.233.233.213.22###
2016-10-273.223.243.223.22510647
2016-10-263.233.243.223.22###
2016-10-253.233.243.233.231100183
2016-10-243.233.243.233.23424458
2016-10-213.233.243.233.24727573
2016-10-203.233.2453.233.23###
2016-10-193.233.243.223.23413954
2016-10-183.223.243.223.231006385
2016-10-173.223.243.223.24###
2016-10-143.233.253.223.23394549
2016-10-133.243.283.233.23757049
2016-10-12######3.243.25###
2016-10-113.22###3.22###1149745
2016-10-103.223.233.223.22815722
2016-10-073.223.243.223.22###
2016-10-063.223.233.223.22###
2016-10-053.23.223.23.21###
2016-10-04###3.23###3.23838672
2016-10-032.422.46###2.43###
2016-09-302.42.42###2.42480286
2016-09-292.462.47###2.41###
2016-09-282.412.48###2.46370879
2016-09-272.432.43###2.4532176
2016-09-262.282.4252.282.41###
2016-09-232.29###2.25######
2016-09-22#########2.281490245
2016-09-21############508944
2016-09-202.24###2.2######
2016-09-192.242.25###2.24202471
2016-09-162.25###2.242.25523880
2016-09-152.222.292.22.27166428
2016-09-142.29###2.222.22###
2016-09-13###2.4######285452
2016-09-122.492.49#########
2016-09-092.442.53###2.52753485
2016-09-08###2.46###2.45###
2016-09-072.422.48#########
2016-09-06###2.49###2.46###
2016-09-05###2.452.3452.4###
2016-09-022.432.44###2.4553422
2016-09-012.442.47###2.45###
2016-08-312.432.5###2.46###
2016-08-302.442.582.442.48###
2016-08-292.452.5852.432.44###
2016-08-262.452.52###2.45###
2016-08-252.282.482.252.45###
2016-08-24###############
2016-08-23######1.7######
2016-08-22###2.27#########
2016-08-192.242.29#########
2016-08-18#########2.26842877
2016-08-17############238323
2016-08-16############562259
2016-08-152.2#########1046783
2016-08-121.892.241.8852.232646488
2016-08-111.71###1.7######
2016-08-101.731.76###1.77646577
2016-08-091.741.791.711.731040553
2016-08-08###1.825###1.755###
2016-08-051.73######1.7###
2016-08-04###1.785###1.73892943
2016-08-031.751.7551.6851.7478542
2016-08-021.841.8751.731.752059057
2016-08-01###1.875###1.852183086
2016-07-29###1.6851.58######
2016-07-28###1.73###1.7###
2016-07-27###1.455###1.43###
2016-07-26###1.125#########
2016-07-25###############
2016-07-22######1.085###575444
2016-07-21###1.175#########
2016-07-20############387888
2016-07-19######1.055######
2016-07-18###1.085#########
2016-07-15############3679143
2016-07-14############187528
2016-07-131#########578057
2016-07-12#########1###
2016-07-11#########1.025144274
2016-07-08######0.975######
2016-07-071###0.985######
2016-07-06###############
2016-07-05######0.985######
2016-07-04############440729
2016-07-01#########1.055###
2016-06-30###1.0450.9851973342
2016-06-291.045############
2016-06-28###1.045#########
2016-06-27###1.047#########
2016-06-24######1.045######
2016-06-231.055#########518259
2016-06-22######1.055###175071
2016-06-21###############
2016-06-20###1.175#########
2016-06-17###############
2016-06-161.085#########266547
2016-06-15############315175
2016-06-14############456621
2016-06-10###1.21.155###425372
2016-06-091.21######1.22219958
2016-06-081.261.271.211.22408925
2016-06-071.26###1.251.26436472
2016-06-06#########1.25646757
2016-06-03###1.375#########
2016-06-021.255###1.25######
2016-06-01###1.291.221.26###
2016-05-311.271.27###1.225###
2016-05-301.25###1.231.27###
2016-05-27###1.22######707248
2016-05-26###1.21###1.185###
2016-05-251.1851.2#########
2016-05-24######1.1521.175494251
2016-05-231.145###1.145###742629
2016-05-201.155#########359681
2016-05-19###############
2016-05-18###############
2016-05-17###############
2016-05-16############1836423
2016-05-13############1881086
2016-05-12###1.185######1437686
2016-05-11######1######
2016-05-10######1###683943
2016-05-091.0251.055###1.045###
2016-05-06############870889
2016-05-05###############
2016-05-041.025###0.955######
2016-05-03###1.045#########
2016-05-02############692884
2016-04-290.87###0.855###891552
2016-04-28######0.875###493587
2016-04-27######0.88######
2016-04-26###0.9450.89###1574322
2016-04-220.825############
2016-04-210.74###0.74######
2016-04-200.710.73###0.725###
2016-04-190.70.71###0.7386989
2016-04-180.710.725#########
2016-04-150.770.770.710.71###
2016-04-14###0.76###0.761437353
2016-04-130.58###0.58###1239680
2016-04-12######0.5750.575###
2016-04-11######0.58###299329
2016-04-080.59###0.5550.59460284
2016-04-07######0.59######
2016-04-060.59###0.5750.575###
2016-04-05######0.5750.585230427
2016-04-04###0.645######212152
2016-04-01###0.645######234755
2016-03-310.575###0.57###264376
2016-03-30#########0.57679970
2016-03-29###############
2016-03-24############420021
2016-03-23###############
2016-03-22#########0.655###
2016-03-210.710.72#########
2016-03-180.740.750.70.7###
2016-03-17###0.750.70.7336450
2016-03-16######0.70.71###
2016-03-150.720.73######335886
2016-03-140.7550.775######497251
2016-03-110.7550.780.70.7551001547
2016-03-10###0.820.7550.775###
2016-03-09###0.820.78###619584
2016-03-08###0.830.78######
2016-03-070.79###0.760.775###
2016-03-04###0.76###0.75763629
2016-03-03###0.722#########
2016-03-02#########0.685537520
2016-03-01###0.675#########
2016-02-29###0.6850.645######
2016-02-26###############
2016-02-25###0.645#########
2016-02-24###0.645######561751
2016-02-230.625###0.6250.645###
2016-02-220.59###0.575###2666425
2016-02-190.580.6250.56######
2016-02-180.54######0.582083872
2016-02-170.50.5250.470.5254145351
2016-02-160.530.530.460.481160587
2016-02-15###0.570.5######
2016-02-120.45###0.43###820885
2016-02-110.450.460.450.45255025
2016-02-10###0.4550.420.441615553
2016-02-090.450.455###0.44###
2016-02-080.450.457###0.45700324
2016-02-05###0.45###0.445###
2016-02-040.440.46###0.44641253
2016-02-030.440.4450.4270.445598120
2016-02-020.450.4550.440.445460152
2016-02-010.4450.4750.440.44###
2016-01-29###0.4450.410.441106675
2016-01-28###0.42######867120
2016-01-270.420.430.410.41###
2016-01-250.420.43###0.42671044
2016-01-220.410.422###0.41642155
2016-01-210.410.420.372###1136877
2016-01-200.430.430.4###548673
2016-01-190.43############
2016-01-180.450.4550.41######
2016-01-150.455###0.430.45###
2016-01-14###0.45###0.43###
2016-01-130.4550.4550.425###488945
2016-01-120.4750.490.4550.455###
2016-01-110.490.50.460.475###
2016-01-08######0.470.48###
2016-01-070.5###0.490.5###
2016-01-060.5250.53###0.5747879
2016-01-050.530.5450.49######
2016-01-04###0.56###0.53###
2015-12-31######0.480.485###
2015-12-300.490.50.480.49###
2015-12-290.460.490.4450.475745250
2015-12-24###0.4750.4450.46###
2015-12-230.44######0.44608854
2015-12-220.450.450.430.44###
2015-12-210.480.4850.430.441394158
2015-12-180.4750.490.4450.4451086676
2015-12-170.48###0.470.49###
2015-12-160.460.480.4550.47###
2015-12-15###0.470.430.461708576
2015-12-140.470.470.4250.4451061459
2015-12-11###0.510.470.475498873
2015-12-100.520.540.4850.49796289
2015-12-090.490.540.490.51###
2015-12-080.49###0.475###1087758
2015-12-070.5250.540.460.475###
2015-12-040.55######0.51###
2015-12-030.480.540.480.522008470
2015-12-020.480.510.470.475###
2015-12-010.51############
2015-11-300.550.55######4649529
2015-11-270.5250.560.50.5451541673
2015-11-26###0.6250.550.55###
2015-11-25###############
2015-11-24######0.6250.625###
2015-11-23###############
2015-11-20###0.71######928723
2015-11-19#########0.685948080
2015-11-18###0.685###0.655###
2015-11-17###0.71###0.6751527755
2015-11-16###0.7#########
2015-11-13############1065320
2015-11-12############1710059
2015-11-11#########0.754421672
2015-11-10######0.89###1819455
2015-11-09############207549
2015-11-060.925###0.925######
2015-11-05#########0.945169171
2015-11-04###0.972#########
2015-11-03###############
2015-11-02###1######728579
2015-10-300.9750.985#########
2015-10-29###############
2015-10-28############561282
2015-10-27###############
2015-10-26###############
2015-10-23############432521
2015-10-221.075######1.045981781
2015-10-21######1.0751.075###
2015-10-20############1038624
2015-10-19###############
2015-10-16###############
2015-10-15###############
2015-10-14#########1.085###
2015-10-131.1751.175#########
2015-10-12#########1.175266177
2015-10-091.1451.155######419624
2015-10-081.125###1.1251.145###
2015-10-07###############
2015-10-06#########1.075532052
2015-10-051.075############
2015-10-02###1.085###1.055479781
2015-10-01###############
2015-09-30###1.02511817389
2015-09-291.025###11700451
2015-09-281.0451.055######838327
2015-09-25#########1.025###
2015-09-24###############
2015-09-23############449929
2015-09-221.211.211.155######
2015-09-211.21.2######274575
2015-09-18######1.155###4153178
2015-09-17###1.185#########
2015-09-16###1.125######1400950
2015-09-151.1251.1251.0751.085869778
2015-09-14###############
2015-09-11############411772
2015-09-10###1.2#########
2015-09-091.21.23######650785
2015-09-081.155######1.185803848
2015-09-071.1751.225#########
2015-09-04###1.245###1.185###
2015-09-031.1551.155######813325
2015-09-02#########1.125###
2015-09-01######1.155###1036455
2015-08-31###############
2015-08-281.185#########957252
2015-08-271.2751.285###1.1451399976
2015-08-261.1251.27######1752046
2015-08-25###############
2015-08-24###1.0851.055######
2015-08-211.055###1.0551.075###
2015-08-20###############
2015-08-191.085############
2015-08-18#########1.085###
2015-08-17###1.0851.0471.055543459
2015-08-141.0851.0851.025###822928
2015-08-13#########1.085803253
2015-08-12#########1.0551564551
2015-08-11###1.145###1.1251017975
2015-08-10###############
2015-08-07############371872
2015-08-061.075######1.0751089279
2015-08-051.075######1.075556987
2015-08-04#########1.0851539359
2015-08-03###############
2015-07-311.21.24#########
2015-07-301.221.23###1.2###
2015-07-29###1.225######1301247
2015-07-28###1.22###1.185###
2015-07-271.21.22######535970
2015-07-241.211.25###1.23905722
2015-07-23###1.231.1751.225###
2015-07-221.211.2251.1751.22###
2015-07-21######1.2######
2015-07-20###1.385###1.3452079141
2015-07-171.29###1.2551.345###
2015-07-161.28###1.22###2112641
2015-07-15###1.275###1.254960355
2015-07-14############3826150
2015-07-13###############
2015-07-101.231.2451.211.21###
2015-07-091.251.26###1.225###
2015-07-08###1.281.2451.25609641
2015-07-071.285######1.28###
2015-07-06######1.241.281685473
2015-07-031.385############
2015-07-021.455######1.3851029073
2015-07-011.41#########1413571
2015-06-301.45###1.4######
2015-06-291.521.541.45######
2015-06-261.711.741.4551.5255478977
2015-06-251.721.721.721.720
2015-06-241.831.83###1.722030778
2015-06-23######1.7751.82###
2015-06-22#########1.871414921
2015-06-19######1.9251.925###
2015-06-18###############
2015-06-17############550482
2015-06-16###2.232.155######
2015-06-15###2.22######646079
2015-06-122.232.26###2.21###
2015-06-112.222.26###2.25###
2015-06-10############923189
2015-06-09######2.28###1764186
2015-06-052.23###2.2######
2015-06-04###2.23###2.22542278
2015-06-03###2.21#########
2015-06-02###############
2015-06-01###############
2015-05-29###2.2#########
2015-05-282.22.21######1260656
2015-05-272.212.22###2.2###
2015-05-26###2.24###2.22825250
2015-05-252.22.24#########
2015-05-22############1052029
2015-05-21###2.42.242.261034278
2015-05-202.432.45######848376
2015-05-192.462.462.42.43###
2015-05-182.462.512.462.47307444
2015-05-152.52.542.412.5###
2015-05-142.462.512.452.51625823
2015-05-132.482.552.472.5474174
2015-05-122.472.52.442.5###
2015-05-112.52.522.4552.46554650
2015-05-082.452.532.412.5###
2015-05-07###2.49###2.44###
2015-05-062.42.45###2.42843675
2015-05-05###2.45###2.441244952
2015-05-04###2.4#########
2015-05-012.282.422.27######
2015-04-302.27###2.252.29873375
2015-04-29######2.27###852572
2015-04-282.25###2.22.27###
2015-04-27###2.25###2.25###
2015-04-24###2.24#########
2015-04-23###2.21######335846
2015-04-22###2.25#########
2015-04-21###2.2######1073983
2015-04-202.272.28#########
2015-04-172.252.292.222.24###
2015-04-162.25###2.242.26###
2015-04-15######2.222.22###
2015-04-14######2.26######
2015-04-13###2.41######1214376
2015-04-10###2.4###2.41894084
2015-04-09###############
2015-04-08######2.28###1947081
2015-04-072.242.412.21######
2015-04-02######1.8752.29###
2015-04-011.85###1.85######
2015-03-311.855######1.8451566853
2015-03-30#########1.82###
2015-03-27###1.9551.88######
2015-03-26###############
2015-03-25######1.87######
2015-03-241.84###1.785######
2015-03-231.881.881.761.825###
2015-03-20#########1.87510285085
2015-03-19######1.825######
2015-03-18###21.851.8752962929
2015-03-17###2######1755486
2015-03-16######1.85###2897559
2015-03-13######1.89###1600844
2015-03-121.84###1.81###1474577
2015-03-111.871.891.81.8252913421
2015-03-101.955###1.885###1564084
2015-03-09###2.21.83######
2015-03-062.232.29###2.21###
2015-03-052.25###2.252.27###
2015-03-042.26###2.22###901954
2015-03-032.242.27###2.24952787
2015-03-022.262.272.222.23522283
2015-02-272.252.282.222.22###
2015-02-26######2.22.26###
2015-02-25######2.25######
2015-02-242.28###2.28######
2015-02-23######2.272.29532474
2015-02-202.26###2.24###732680
2015-02-19######2.242.25###
2015-02-182.24###2.222.261460582
2015-02-17#########2.221813389
2015-02-162.28###2.26######
2015-02-132.212.25###2.242622555
2015-02-12###2.27######3670142
2015-02-112.52.53#########
2015-02-102.72.7###2.456210682
2015-02-09###3.2######855776
2015-02-06######2.89###1605681
2015-02-052.83###2.762.85###
2015-02-042.82.822.742.821647026
2015-02-032.762.782.72.73###
2015-02-022.772.842.72.722093742
2015-01-302.72.77###2.731871784
2015-01-292.752.77######3333542
2015-01-28######2.59###6013445
2015-01-27###4.2#########
2015-01-23###4.2######282878
2015-01-224.284.28######417947
2015-01-214.25###4.244.25###
2015-01-204.28###4.24.26###
2015-01-19###4.43######219620
2015-01-16###4.44.29######
2015-01-154.44.42###4.41562981
2015-01-144.464.49###4.41###
2015-01-134.464.52###4.45330172
2015-01-124.46###4.454.55221720
2015-01-094.54.524.44.52310128
2015-01-084.54.5###4.44###
2015-01-074.524.574.454.47###
2015-01-06###4.74.54.57472445
2015-01-05###4.76###4.7###
2015-01-024.764.78######172986


     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 2018-02-24 13:30:14 thru 2018-02-24 13:30:14 GMT for 0 secs.
Page length category 2 - Current - 0, 00000