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

Currently Fri 24-Apr-26 08:49:06 PM AEST

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

(BKN) BRADKEN LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for BKN    Limits Next Section


Company Details for (BKN) BRADKEN LIMITED

Listing Code BKN
Listing Name BRADKEN LIMITED
GICS Sector Capital Goods
ISIN Name BRADKEN LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BKN3


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for BKN .. Friday 7th April 2017

BKN 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 0.372 7,942 0.0
MAX 15.29 24,403,320 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BKN    Bottom Next Section


<< Previous 1 2 3 4 5 6


End of day Prices (full format),

600 Days for (BKN) BRADKEN LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-1.15
2005-Jun-08 Wed ### 2.4 ### ### 83.9 83.9 0.0
2005-Jun-07 Tue ### ### 2.29 ### 208,328 ### ### ### 0.0
2005-Jun-06 Mon 2.4 2.4 ### ### 67,951 81,541 ### ### 0.0
2005-Jun-03 Fri ### 2.4 ### 2.4 90.2 90.2 ###
2005-Jun-02 Thu ### ### 2.29 ### ### ### 0.0
2005-Jun-01 Wed 2.28 ### 2.25 ### 75.0 75.0 0.0
2005-May-31 Tue 2.27 2.28 2.26 2.26 149,250 ### ### ### ###
2005-May-30 Mon 2.26 2.28 2.26 2.26 68.9 68.9 ###
2005-May-27 Fri 2.25 2.28 2.24 2.26 159,577 360,644 69.4 69.4 ###
2005-May-26 Thu 2.25 2.29 2.25 2.25 ### ### ###
2005-May-25 Wed 2.26 2.28 2.24 2.27 145,322 328,427 ### ### 0.2
2005-May-24 Tue 2.26 2.28 2.22 2.26 204,875 ### 65.5 65.5 ###
2005-May-23 Mon 2.24 ### 2.24 2.29 109,023 ### ### ### ###
2005-May-20 Fri ### 2.25 ### 2.21 137,956 ### 76.2 76.2 0.2
2005-May-19 Thu 2.28 ### 2.21 2.23 233,644 258,176 ### ### ###
2005-May-18 Wed 2.29 ### 2.2 2.24 ### ### ###
2005-May-17 Tue 2.24 2.25 ### 2.2 124,385 ### ### ### 0.2
2005-May-16 Mon 2.21 2.21 ### ### ### ### 0.0
2005-May-13 Fri 2.2 2.24 ### 2.24 83.2 83.2 ###
2005-May-12 Thu 2.25 2.25 ### 2.22 453,153 ### 19.1 19.1 0.2
2005-May-11 Wed ### 2.22 ### 2.22 ### ### 0.2
2005-May-10 Tue 2.2 2.24 2.2 2.21 96,451 214,121 76.0 76.0 0.2
2005-May-09 Mon ### 2.21 ### 2.2 165,876 ### 81.4 81.4 0.2
2005-May-06 Fri 2.2 2.24 ### ### 21.2 21.2 0.0
2005-May-05 Thu ### 2.2 ### ### 54,457 ### ### ### 0.0
2005-May-04 Wed ### ### ### ### ### ### 0.0
2005-May-03 Tue 2.25 2.25 ### ### 2,018,971 2,271,342 12.1 12.1 0.0
2005-May-02 Mon 2.2 2.26 2.2 2.25 ### ### ###
2005-Apr-29 Fri ### ### 2.2 2.25 ### ### ###
2005-Apr-28 Thu 2.25 ### 2.2 ### ### ### 0.0
2005-Apr-27 Wed ### ### 2.22 2.25 16.8 16.8 ###
2005-Apr-26 Tue 2.41 2.41 ### ### 672,278 ### 12.8 12.8 0.0
2005-Apr-22 Fri 2.42 2.42 ### 2.4 64,081 ### ### ### ###
2005-Apr-21 Thu ### ### ### ### ### ### 0.0
2005-Apr-20 Wed ### 2.42 ### 2.4 4,617,644 5,587,349 85.0 85.0 ###
2005-Apr-19 Tue 2.4 2.44 ### 2.4 476,180 ### ### ### ###
2005-Apr-18 Mon ### 2.42 ### ### 30.8 30.8 0.0
2005-Apr-15 Fri 2.46 2.47 ### ### 290,957 ### ### ### 0.0
2005-Apr-14 Thu 2.52 2.52 2.45 2.51 175,675 436,552 43.4 43.4 ###
2005-Apr-13 Wed 2.51 2.55 2.48 2.53 559,857 1,408,040 81.5 81.5 ###
2005-Apr-12 Tue 2.46 2.5 2.45 2.47 123,076 ### ### ### ###
2005-Apr-11 Mon 2.48 2.48 2.45 2.46 35.2 35.2 0.2
2005-Apr-08 Fri 2.47 2.5 2.45 2.48 51,089 126,445 ### ### 0.2
2005-Apr-07 Thu 2.47 2.52 2.47 2.47 248,885 ### ### ### ###
2005-Apr-06 Wed 2.5 2.51 2.49 2.5 ### ### 0.2
2005-Apr-05 Tue 2.5 2.56 2.49 2.5 72.1 72.1 0.2
2005-Apr-04 Mon 2.57 2.57 2.49 2.5 214,783 ### 16.9 16.9 0.2
2005-Apr-01 Fri 2.47 ### 2.47 2.57 91.5 91.5 ###
2005-Mar-31 Thu 2.5 2.56 2.49 2.5 64.4 64.4 0.2
2005-Mar-30 Wed ### ### 2.43 2.43 10.0 10.0 ###
2005-Mar-29 Tue ### ### ### ### 44.6 44.6 0.0
2005-Mar-24 Thu ### ### ### ### 25.3 25.3 0.0
2005-Mar-23 Wed ### 2.7 ### ### 101,386 136,871 81.0 81.0 0.0
2005-Mar-22 Tue ### 2.72 ### 2.7 1,200,354 1,632,481 ### ### 0.2
2005-Mar-21 Mon ### 2.72 ### 2.72 ### ### 0.2
2005-Mar-18 Fri ### 2.7 ### ### 139,072 187,747 ### ### 0.0
2005-Mar-17 Thu 2.72 2.72 ### 2.7 1,070,186 1,455,452 31.8 31.8 0.2
2005-Mar-16 Wed 2.72 2.75 2.71 2.72 245,385 ### 70.2 70.2 0.2
2005-Mar-15 Tue 2.74 2.74 2.7 2.72 167,949 456,821 29.5 29.5 0.2
2005-Mar-14 Mon ### 2.73 ### 2.7 419,573 ### ### ### 0.2
2005-Mar-11 Fri ### ### 2.58 ### ### ### 0.0
2005-Mar-10 Thu ### ### ### ### 340,746 0 ### ### 0.0
2005-Mar-09 Wed ### ### ### ### 512,944 0 ### ### 0.0
2005-Mar-08 Tue 2.7 2.7 2.57 ### ### ### 0.0
2005-Mar-07 Mon ### 2.75 ### ### 88.8 88.8 0.0
2005-Mar-04 Fri 2.58 ### 2.57 ### 73.5 73.5 0.0
2005-Mar-03 Thu ### ### 2.52 2.57 217,823 274,456 23.9 23.9 ###
2005-Mar-02 Wed 2.47 ### 2.45 ### 95.5 95.5 0.0
2005-Mar-01 Tue 2.49 2.54 ### 2.49 2,294,148 ### ### ### 0.2
2005-Feb-28 Mon 2.78 2.78 2.5 2.54 1.9 1.9 ###
2005-Feb-25 Fri 2.86 ### 2.8 2.8 17.3 17.3 0.2
2005-Feb-24 Thu ### ### 2.85 2.85 411,442 ### 7.9 7.9 ###
2005-Feb-23 Wed ### ### ### 3 494,283 0 ### ### 0.2
2005-Feb-22 Tue ### ### ### ### ### ### 0.0
2005-Feb-21 Mon ### ### ### ### ### ### 0.0
2005-Feb-18 Fri ### ### ### ### 303,671 0 ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 34.8 34.8 0.0
2005-Feb-16 Wed ### ### ### ### 73.6 73.6 0.0
2005-Feb-15 Tue ### ### ### ### 329,648 0 ### ### 0.0
2005-Feb-14 Mon ### ### ### 3 368,855 0 ### ### 0.2
2005-Feb-11 Fri ### 3 ### ### 65.8 65.8 0.0
2005-Feb-10 Thu ### ### ### ### 751,758 0 74.2 74.2 0.0
2005-Feb-09 Wed ### ### ### ### 419,489 0 75.6 75.6 0.0
2005-Feb-08 Tue ### ### ### ### 390,584 0 79.8 79.8 0.0
2005-Feb-07 Mon ### ### ### ### ### ### 0.0
2005-Feb-04 Fri 2.87 ### 2.87 ### 78.6 78.6 0.0
2005-Feb-03 Thu ### ### 2.86 2.87 280,926 401,724 ### ### ###
2005-Feb-02 Wed 2.85 ### 2.82 ### 327,023 ### 87.5 87.5 0.0
2005-Feb-01 Tue 2.87 2.87 2.8 2.81 18.5 18.5 ###
2005-Jan-31 Mon ### ### 2.87 ### 296,821 ### 23.0 23.0 0.0
2005-Jan-28 Fri ### ### ### ### ### ### 0.0
2005-Jan-27 Thu ### ### ### ### 423,642 0 ### ### 0.0
2005-Jan-25 Tue ### ### ### ### 181,357 0 79.7 79.7 0.0
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 300,974 0 ### ### 0.0
2005-Jan-20 Thu ### ### ### ### 75.0 75.0 0.0
2005-Jan-19 Wed ### ### ### ### 32.9 32.9 0.0
2005-Jan-18 Tue ### 3 ### ### 336,343 ### ### ### 0.0
2005-Jan-17 Mon 3 3 ### ### 270,849 406,273 ### ### 0.0
2005-Jan-14 Fri ### 3 ### ### 74.2 74.2 0.0
2005-Jan-13 Thu 3 ### 3 ### 450,429 675,643 ### ### 0.0
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue ### ### ### ### 340,071 0 ### ### 0.0
2005-Jan-10 Mon ### ### ### ### 73.7 73.7 0.0
2005-Jan-07 Fri ### ### 2.89 ### ### ### 0.0
2005-Jan-06 Thu 2.85 ### 2.85 ### 861,340 ### ### ### 0.0
2005-Jan-05 Wed 2.73 2.83 2.7 2.82 1,031,940 ### ### ### ###
2005-Jan-04 Tue 2.77 2.77 2.72 2.73 341,581 ### 17.9 17.9 ###
2004-Dec-31 Fri 2.73 2.77 2.7 2.76 78.9 78.9 0.2
2004-Dec-30 Thu 2.84 2.84 2.75 2.77 119,588 334,248 9.6 9.6 0.2
2004-Dec-29 Wed 2.86 2.86 2.83 2.83 16.0 16.0 0.2
2004-Dec-24 Fri 2.86 2.86 2.85 2.85 19.5 19.5 ###
2004-Dec-23 Thu 2.87 2.87 2.86 2.86 146,050 ### ### ### 0.2
2004-Dec-22 Wed 2.88 2.88 2.86 2.86 297,372 853,457 ### ### 0.2
2004-Dec-21 Tue 2.88 ### 2.87 2.88 207,628 297,946 ### ### 0.2
2004-Dec-20 Mon ### ### 2.87 2.87 ### ### ###
2004-Dec-17 Fri ### ### ### ### 2,236,740 0 ### ### 0.0
2004-Dec-16 Thu 2.88 ### 2.88 ### ### ### 0.0
2004-Dec-15 Wed ### ### 2.87 2.88 382,322 ### 28.5 28.5 0.2
2004-Dec-14 Tue ### ### 2.86 ### 27.5 27.5 0.0
2004-Dec-13 Mon 3 ### ### ### 656,573 0 ### ### 0.0
2004-Dec-10 Fri ### ### ### 3 33.7 33.7 0.2
2004-Dec-09 Thu ### ### ### ### 24.2 24.2 0.0
2004-Dec-08 Wed ### ### ### ### 85.2 85.2 0.0
2004-Dec-07 Tue ### ### ### ### 331,975 0 27.9 27.9 0.0
2004-Dec-06 Mon ### ### ### ### 80.3 80.3 0.0
2004-Dec-03 Fri ### ### ### ### 38.8 38.8 0.0
2004-Dec-02 Thu ### 3.22 ### ### 205,886 331,476 ### ### 0.0
2004-Dec-01 Wed ### ### ### ### 341,881 0 ### ### 0.0
2004-Nov-30 Tue 3.23 3.24 ### ### ### ### 0.0
2004-Nov-29 Mon 3.25 3.25 3.23 3.23 31.6 31.6 ###
2004-Nov-26 Fri 3.25 3.27 3.23 3.25 153,321 ### ### ### 0.2
2004-Nov-25 Thu 3.27 3.28 3.23 3.28 ### ### 0.2
2004-Nov-24 Wed 3.24 ### 3.24 3.26 446,171 ### ### ### 0.2
2004-Nov-23 Tue ### 3.24 ### 3.23 638,545 1,034,442 ### ### ###
2004-Nov-22 Mon ### ### ### ### 75,879 0 ### ### 0.0
2004-Nov-19 Fri ### ### ### ### 16.5 16.5 0.0
2004-Nov-18 Thu ### ### ### ### 28.0 28.0 0.0
2004-Nov-17 Wed ### ### ### ### ### ### 0.0
2004-Nov-16 Tue ### ### ### ### 36.3 36.3 0.0
2004-Nov-15 Mon ### ### ### ### 636,940 0 80.1 80.1 0.0
2004-Nov-12 Fri ### ### ### ### 149,873 0 21.6 21.6 0.0
2004-Nov-11 Thu ### ### ### ### 597,147 0 ### ### 0.0
2004-Nov-10 Wed ### ### ### ### 252,527 0 ### ### 0.0
2004-Nov-09 Tue ### ### ### ### 70.5 70.5 0.0
2004-Nov-08 Mon ### ### ### ### 1,539,380 0 ### ### 0.0
2004-Nov-05 Fri ### ### ### ### 638,250 0 27.8 27.8 0.0
2004-Nov-04 Thu ### ### ### ### 344,726 0 ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 28.4 28.4 0.0
2004-Nov-02 Tue ### ### ### ### ### ### 0.0
2004-Nov-01 Mon ### ### ### ### 315,229 0 71.5 71.5 0.0
2004-Oct-29 Fri ### ### ### ### 140,324 0 ### ### 0.0
2004-Oct-28 Thu ### ### ### ### ### ### 0.0
2004-Oct-27 Wed ### ### ### ### 2,468,271 0 ### ### 0.0
2004-Oct-26 Tue ### ### ### ### 301,345 0 ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 30.4 30.4 0.0
2004-Oct-22 Fri ### ### ### ### ### ### 0.0
2004-Oct-21 Thu ### ### ### ### 78.2 78.2 0.0
2004-Oct-20 Wed ### ### ### ### 566,270 0 ### ### 0.0
2004-Oct-19 Tue ### ### ### ### 72.3 72.3 0.0
2004-Oct-18 Mon 3.2 3.2 ### ### 28.4 28.4 0.0
2004-Oct-15 Fri ### 3.2 ### 3.2 69.8 69.8 0.2
2004-Oct-14 Thu ### ### ### ### 36.4 36.4 0.0
2004-Oct-13 Wed ### 3.23 ### 3.23 486,980 786,472 86.6 86.6 ###
2004-Oct-12 Tue ### ### ### ### 400,180 0 ### ### 0.0
2004-Oct-11 Mon ### ### ### ### ### ### 0.0
2004-Oct-08 Fri ### ### ### ### 29.6 29.6 0.0
2004-Oct-07 Thu ### ### ### ### 501,228 0 ### ### 0.0
2004-Oct-06 Wed 3.23 3.23 ### ### 19.7 19.7 0.0
2004-Oct-05 Tue ### ### ### 3.21 ### ### ###
2004-Oct-04 Mon 3.28 ### 3.27 ### 75.5 75.5 0.0
2004-Oct-01 Fri 3.2 3.28 ### 3.28 373,052 ### ### ### 0.2
2004-Sep-30 Thu 3.26 3.28 ### 3.23 497,176 ### ### ### ###
2004-Sep-29 Wed 3.26 3.27 3.2 3.25 ### ### 0.2
2004-Sep-28 Tue ### 3.22 ### 3.22 79.9 79.9 0.2
2004-Sep-27 Mon 3.22 3.22 ### 3.2 ### ### 0.2
2004-Sep-24 Fri ### 3.23 ### 3.22 866,947 ### ### ### 0.2
2004-Sep-23 Thu ### ### ### ### ### ### 0.0
2004-Sep-22 Wed ### ### ### ### 708,952 0 66.5 66.5 0.0
2004-Sep-21 Tue ### ### ### ### 66.5 66.5 0.0
2004-Sep-20 Mon ### ### ### ### ### ### 0.0
2004-Sep-17 Fri 3 ### 3 ### ### ### 0.0
2004-Sep-16 Thu ### 3 ### 3 1,172,570 1,758,855 ### ### 0.2
2004-Sep-15 Wed 2.87 ### 2.85 ### 440,744 ### 85.3 85.3 0.0
2004-Sep-14 Tue ### ### 2.87 2.87 ### ### ###
2004-Sep-13 Mon ### ### ### ### 26.6 26.6 0.0
2004-Sep-10 Fri ### ### ### ### ### ### 0.0
2004-Sep-09 Thu ### ### 2.89 ### 593,680 ### ### ### 0.0
2004-Sep-08 Wed 2.87 ### 2.84 ### ### ### 0.0
2004-Sep-07 Tue ### ### 2.85 2.85 476,746 ### ### ### ###
2004-Sep-06 Mon ### ### 2.89 2.89 492,371 711,476 ### ### ###
2004-Sep-03 Fri ### ### ### ### ### ### 0.0
2004-Sep-02 Thu 2.81 ### 2.81 ### 1,539,127 2,162,473 ### ### 0.0
2004-Sep-01 Wed 2.85 2.85 2.8 2.81 973,029 ### ### ### ###
2004-Aug-31 Tue 2.84 2.85 2.84 2.85 ### ### ###
2004-Aug-30 Mon 2.84 2.85 2.83 2.84 1,404,946 3,990,046 ### ### 0.2
2004-Aug-27 Fri 2.84 2.85 2.82 2.84 ### ### 0.2
2004-Aug-26 Thu 2.76 2.83 2.75 2.83 1,090,883 ### 89.1 89.1 0.2
2004-Aug-25 Wed 2.77 2.78 2.76 2.77 936,250 ### 68.2 68.2 0.2
2004-Aug-24 Tue 2.73 2.77 2.72 2.77 679,556 1,865,381 81.7 81.7 0.2
2004-Aug-23 Mon 2.72 2.74 2.71 2.73 ### ### ###
2004-Aug-20 Fri 2.78 2.78 2.7 2.7 4,978,841 13,642,024 ### ### 0.2
2004-Aug-19 Thu 2.71 2.78 ### 2.78 ### ### 0.2
2004-Aug-18 Wed 2.7 2.71 ### ### ### ### 0.0
2004-Mar-05 Fri 2.58 ### 2.57 ### ### ### 0.0


<< Previous 1 2 3 4 5 6
     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 2024-04-26 20:49:06 thru 2024-04-26 20:49:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000