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 2018-02-20 12:09:18 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

(BLK) BLACKHAM RESOURCES LIMITED Daily Prices...

     Prev Section TOC    Company Info for BLK    Basic Next Section


Company Details for (BLK) BLACKHAM RESOURCES LIMITED

Listing CodeBLK
Listing NameBLACKHAM RESOURCES LIMITED
GICS SectorMaterials
ISIN NameBLACKHAM RESOURCES
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000BLK7


Maximum Price date available .. Monday 19th February 2018
Latest price with VOLUME for BLK .. Monday 19th February 2018

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

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


End of day Prices (Basic format),

last 480 Days for (BLK) BLACKHAM RESOURCES LIMITED
DateOpenHighLowCloseVolume
2018-02-190.0510.0510.0430.045###
2018-02-160.0510.053###0.0518804449
2018-02-15######0.0530.055###
2018-02-14######0.058######
2018-02-13######0.059######
2018-02-12######0.0590.0592966183
2018-02-090.058###0.056######
2018-02-080.0510.0720.051######
2018-02-07###0.0510.049######
2018-02-06###0.0510.0470.051790451
2018-02-050.0550.0550.0460.0514891324
2018-02-020.0550.0580.0550.0563093472
2018-02-010.0570.0590.0540.056###
2018-01-31######0.0530.0534323055
2018-01-30######0.056###4146541
2018-01-29############3384644
2018-01-25###0.0750.056######
2018-01-240.0720.074###0.0713818656
2018-01-230.0570.0820.0460.074###
2018-01-22############0
2018-01-19############0
2018-01-18############0
2018-01-17############0
2018-01-16############0
2018-01-15############0
2018-01-12############0
2018-01-11############0
2018-01-10############0
2018-01-09############0
2018-01-08############0
2018-01-04############0
2018-01-03############0
2018-01-02############0
2017-12-29############0
2017-12-28############0
2017-12-27############0
2017-12-22############0
2017-12-21############0
2017-12-20############0
2017-12-19############0
2017-12-18############0
2017-12-15############0
2017-12-14############1267376
2017-12-13###############
2017-12-12############2651586
2017-12-11############2173629
2017-12-08###############
2017-12-07###############
2017-12-06###############
2017-12-05############3365855
2017-12-04###0.125######2236654
2017-12-01############4163125
2017-11-30############4853426
2017-11-29######0.1250.125###
2017-11-28###############
2017-11-27###0.145###0.145###
2017-11-24############0
2017-11-23############0
2017-11-22############0
2017-11-21############0
2017-11-20############0
2017-11-17############0
2017-11-16############0
2017-11-15############0
2017-11-14############0
2017-11-13############0
2017-11-10############0
2017-11-09############0
2017-11-08############0
2017-11-07############0
2017-11-06############0
2017-11-03############1153225
2017-11-02###############
2017-11-010.125######0.155###
2017-10-31######0.125######
2017-10-30###0.175######3013521
2017-10-270.175############
2017-10-26###0.220.210.21928771
2017-10-25######0.210.21###
2017-10-24###0.2250.21######
2017-10-230.220.220.210.21###
2017-10-200.220.2250.210.225###
2017-10-190.2250.225###0.21###
2017-10-180.230.230.220.225###
2017-10-170.240.240.220.225849249
2017-10-16###0.24######1286143
2017-10-130.230.240.2250.231484427
2017-10-120.21###0.210.23###
2017-10-110.230.230.210.21926389
2017-10-100.230.240.220.23###
2017-10-09###0.23###0.23###
2017-10-06######0.20.2###
2017-10-05###0.210.20.2###
2017-10-04###0.21######1007177
2017-10-030.2############
2017-10-02#########0.2731478
2017-09-29#########0.21113645
2017-09-280.210.210.185######
2017-09-270.210.21###0.21###
2017-09-260.220.22######1746751
2017-09-250.220.220.21######
2017-09-220.23###0.2250.23578758
2017-09-210.2450.2450.230.23###
2017-09-200.2450.250.240.25###
2017-09-190.250.250.240.24607470
2017-09-180.2550.2550.2450.25877348
2017-09-150.2550.2550.2450.25###
2017-09-140.2450.250.240.245###
2017-09-130.250.25###0.245###
2017-09-120.260.260.240.25###
2017-09-11######0.250.25###
2017-09-080.2550.270.250.27###
2017-09-070.270.270.250.251629085
2017-09-060.280.28###0.27###
2017-09-050.280.285#########
2017-09-040.280.2850.2750.275###
2017-09-010.280.290.26######
2017-08-31######0.2750.275###
2017-08-30######0.2850.285###
2017-08-290.285###0.28######
2017-08-280.2450.2750.245###3768547
2017-08-250.230.25###0.242495179
2017-08-240.2250.240.2250.231774040
2017-08-230.2250.2250.2250.225###
2017-08-220.23###0.220.23824141
2017-08-210.23###0.2250.232534483
2017-08-180.210.2250.210.2252101724
2017-08-170.20.210.2######
2017-08-160.210.210.20.2###
2017-08-150.21######0.21829821
2017-08-140.2250.2250.210.212661720
2017-08-110.20.22###0.223647220
2017-08-10###############
2017-08-09######0.1850.185765053
2017-08-08######0.1850.185429250
2017-08-07######0.1850.185###
2017-08-04######0.185###1419627
2017-08-03###############
2017-08-020.1850.185###0.185###
2017-08-01######0.1850.1851057348
2017-07-310.185###0.185######
2017-07-280.1850.185######1282487
2017-07-27###0.1850.1750.175###
2017-07-26###0.210.1750.1755786723
2017-07-25###0.2######2146628
2017-07-24#########0.1852728171
2017-07-21######0.175###4986340
2017-07-200.2###0.185######
2017-07-190.20.210.2######
2017-07-180.220.2250.2###6764520
2017-07-170.250.25######7900548
2017-07-14######0.2550.26734927
2017-07-130.2750.2750.260.26###
2017-07-120.2750.275###0.27348643
2017-07-110.270.2750.26###443348
2017-07-10###0.270.26######
2017-07-070.270.2750.260.27###
2017-07-06###0.270.26######
2017-07-050.26###0.255######
2017-07-040.270.270.2550.2553023824
2017-07-030.29###0.270.271615029
2017-06-300.290.290.2750.28###
2017-06-29######0.290.291006729
2017-06-280.29###0.285######
2017-06-270.275###0.260.29###
2017-06-260.280.280.2750.28###
2017-06-230.290.290.2750.281404645
2017-06-220.280.2850.2750.28###
2017-06-210.2850.2850.270.275641185
2017-06-200.280.28###0.281283080
2017-06-190.2850.290.270.2751398974
2017-06-160.290.290.2750.281445074
2017-06-15######0.290.29876581
2017-06-14###0.325#########
2017-06-13######0.29######
2017-06-09###############
2017-06-08############1991855
2017-06-07###############
2017-06-06###############
2017-06-05###0.3250.29###2786559
2017-06-020.2850.290.280.28674544
2017-06-010.29###0.2750.28###
2017-05-310.285###0.270.28###
2017-05-30######0.280.282111520
2017-05-29######0.29######
2017-05-260.27###0.26######
2017-05-250.2750.280.240.256857974
2017-05-240.2850.285###0.27###
2017-05-23######0.2750.2755163024
2017-05-22###############
2017-05-19############1048340
2017-05-18###0.345###0.3251854355
2017-05-17###############
2017-05-16###############
2017-05-15######0.3250.325###
2017-05-12###0.355######923551
2017-05-11#########0.3451107785
2017-05-10###0.375###0.355###
2017-05-090.345############
2017-05-080.325#########2678082
2017-05-05############1257549
2017-05-04######0.2850.291124787
2017-05-03###############
2017-05-020.29###0.27######
2017-05-010.355#########4846653
2017-04-280.375############
2017-04-27############746542
2017-04-26######0.355######
2017-04-240.4250.43#########
2017-04-210.430.440.420.42###
2017-04-20###0.4220.40.421383848
2017-04-190.40.410.40.4###
2017-04-180.4###0.375######
2017-04-130.3850.4###0.43160579
2017-04-120.40.4#########
2017-04-11###0.4######1502878
2017-04-100.410.41######1269621
2017-04-070.410.420.4######
2017-04-060.410.430.4###2978771
2017-04-05#########0.43111347
2017-04-040.440.44###0.4###
2017-04-030.440.48###0.429583471
2017-03-310.540.540.540.540
2017-03-300.540.540.540.540
2017-03-290.540.540.540.540
2017-03-280.540.5450.530.54191052
2017-03-270.570.580.530.531714722
2017-03-240.5850.590.5450.555###
2017-03-23######0.570.585###
2017-03-22######0.5850.59###
2017-03-21######0.580.59###
2017-03-200.58###0.57######
2017-03-170.550.580.550.571407052
2017-03-160.555###0.5450.55###
2017-03-150.5450.5450.510.5251388144
2017-03-140.5450.560.530.543216159
2017-03-13###0.5450.51######
2017-03-100.4850.50.475######
2017-03-090.5###0.480.491742889
2017-03-080.49###0.490.51588353
2017-03-070.50.510.490.52937451
2017-03-060.550.552#########
2017-03-03######0.540.543838340
2017-03-02###############
2017-03-01###############
2017-02-28#########0.645###
2017-02-270.675#########693823
2017-02-240.655###0.6550.675###
2017-02-23############625548
2017-02-22######0.655###825529
2017-02-21############496149
2017-02-200.6750.675######732256
2017-02-170.675######0.675701288
2017-02-16###0.685#########
2017-02-15###0.685#########
2017-02-14###############
2017-02-130.7250.74###0.7###
2017-02-100.730.75###0.72###
2017-02-090.830.830.830.830
2017-02-080.830.830.830.830
2017-02-07###0.83###0.831978344
2017-02-06###############
2017-02-030.785###0.760.76###
2017-02-02###0.780.7550.775569975
2017-02-010.770.790.740.76###
2017-01-310.730.7550.710.7551212345
2017-01-300.6750.730.675###1063686
2017-01-270.6850.685######2101722
2017-01-250.7450.7450.71###1242354
2017-01-240.79###0.740.7451802570
2017-01-230.720.7850.720.78###
2017-01-200.655###0.655###1605976
2017-01-19######0.6450.6551106689
2017-01-18###############
2017-01-17###############
2017-01-160.58###0.58###1188476
2017-01-13#########0.575###
2017-01-12###############
2017-01-11############1164158
2017-01-10###0.625#########
2017-01-090.57###0.56######
2017-01-06######0.580.582239322
2017-01-050.540.5750.5250.57###
2017-01-040.4850.540.480.525###
2017-01-030.4450.47###0.471656346
2016-12-300.4450.4550.440.454556253
2016-12-290.440.450.4250.43###
2016-12-28###0.450.4250.43###
2016-12-230.430.430.4250.43###
2016-12-220.450.450.4250.43###
2016-12-210.470.470.4450.451191226
2016-12-20###0.470.46######
2016-12-190.470.490.455######
2016-12-160.4850.4850.4550.461627571
2016-12-150.5250.5250.485###927625
2016-12-14###0.550.53###711380
2016-12-130.550.570.530.53758521
2016-12-120.540.54###0.53740645
2016-12-090.5450.560.530.555938553
2016-12-080.5############
2016-12-07######0.4850.5357144
2016-12-060.5###0.49######
2016-12-050.475###0.4750.49###
2016-12-020.46###0.445######
2016-12-010.490.50.420.455###
2016-11-300.51###0.490.51###
2016-11-290.53#########476489
2016-11-280.490.5250.490.52###
2016-11-25#########0.47###
2016-11-240.540.54#########
2016-11-230.575######0.54###
2016-11-220.560.5850.555######
2016-11-210.540.550.520.5451473080
2016-11-180.580.5850.520.541685185
2016-11-17#########0.575###
2016-11-16###0.625######415846
2016-11-150.59###0.585###1372944
2016-11-14######0.580.593445043
2016-11-11#########0.6453263975
2016-11-100.70.71######510377
2016-11-090.7###0.6820.72###
2016-11-080.710.71######355980
2016-11-070.720.720.675###2321244
2016-11-040.730.73######1168758
2016-11-030.7450.75###0.74###
2016-11-020.725###0.710.73###
2016-11-010.720.725###0.7622373
2016-10-310.70.730.70.71312044
2016-10-280.730.73#########
2016-10-270.750.75###0.725556956
2016-10-260.7550.760.730.745###
2016-10-250.75######0.741056059
2016-10-24###0.77###0.74449355
2016-10-210.7850.80.750.75549072
2016-10-20###0.7850.7550.785###
2016-10-190.75###0.740.755607749
2016-10-180.710.74######2753373
2016-10-170.740.74###0.71###
2016-10-140.790.790.7450.745###
2016-10-13######0.750.785###
2016-10-120.7750.780.750.76###
2016-10-110.790.8###0.775601348
2016-10-100.77######0.79515244
2016-10-070.750.760.740.752687355
2016-10-06###0.770.7450.755930129
2016-10-050.790.790.750.771715624
2016-10-040.880.880.8270.845884525
2016-10-030.89###0.880.885554275
2016-09-300.8750.890.860.88419128
2016-09-290.860.8850.855###200325
2016-09-280.86###0.8450.855###
2016-09-27######0.850.87###
2016-09-260.8450.86###0.85519240
2016-09-230.85######0.85830072
2016-09-22###0.85######587484
2016-09-210.81###0.790.81###
2016-09-20###0.82###0.81676484
2016-09-190.8###0.79###257142
2016-09-160.80.81###0.813636588
2016-09-150.78###0.780.8###
2016-09-140.7550.7850.750.785###
2016-09-130.78#########620229
2016-09-12######0.740.7551396579
2016-09-090.8###0.790.8323471
2016-09-080.850.85###0.825515278
2016-09-070.840.87###0.845###
2016-09-060.8250.825######404245
2016-09-05###0.84#########
2016-09-020.76###0.760.7851812258
2016-09-010.770.7850.73###1460877
2016-08-31######0.750.762455728
2016-08-300.8250.830.79###3111240
2016-08-29######0.8250.831404587
2016-08-260.88######0.8851639951
2016-08-25######0.85######
2016-08-24############956681
2016-08-23###############
2016-08-22######1######
2016-08-19############1968286
2016-08-18############0
2016-08-17############0
2016-08-16###1.175#########
2016-08-150.975###0.975######
2016-08-12###0.975###0.975###
2016-08-11###0.9550.9250.955###
2016-08-10###0.955###0.955###
2016-08-090.925#########286420
2016-08-08######0.87######
2016-08-05#########0.9551364350
2016-08-04############534054
2016-08-03############384126
2016-08-02######0.89###823651
2016-08-01############1164640
2016-07-29######0.885######
2016-07-280.85###0.85###1760959
2016-07-27###0.84###0.82###
2016-07-260.780.810.78###933245
2016-07-250.810.810.7850.785###
2016-07-220.840.85######790086
2016-07-210.830.830.770.821770426
2016-07-200.810.8750.810.851254143
2016-07-190.8450.875###0.845###
2016-07-180.850.860.790.855###
2016-07-150.850.860.8250.851398227
2016-07-14######0.860.8751218222
2016-07-130.85###0.82######
2016-07-12######0.86######
2016-07-11###0.975#########
2016-07-080.890.9450.870.9452270384
2016-07-070.87###0.855###2343320
2016-07-060.8550.870.830.853098526
2016-07-050.830.840.80.821541558
2016-07-040.7550.820.755###2848073
2016-07-010.7###0.685###1673487
2016-06-30###0.7#########
2016-06-29############1558184
2016-06-280.675#########2668887
2016-06-27###0.675######3860844
2016-06-240.5250.5850.5250.5854030476
2016-06-23###0.525###0.521240847
2016-06-220.510.520.490.49###
2016-06-210.480.530.480.51###
2016-06-200.490.490.460.47###
2016-06-170.480.490.470.485###
2016-06-16###0.480.460.475500585
2016-06-150.480.485#########
2016-06-140.480.4850.470.475###
2016-06-100.4750.4750.46###851146
2016-06-090.4850.4850.455###1065279
2016-06-080.4850.490.46###1124325
2016-06-07###0.50.480.48743754
2016-06-060.480.490.480.48###
2016-06-030.4450.4450.440.445###
2016-06-020.4550.4550.440.455###
2016-06-010.4550.460.450.45583457
2016-05-310.450.4550.430.455###
2016-05-300.480.490.450.45760423
2016-05-270.480.490.470.48###
2016-05-260.480.49###0.475###
2016-05-250.460.490.450.4751880823
2016-05-240.50.50.470.47946929
2016-05-230.5###0.4850.49###
2016-05-200.50.51###0.5###
2016-05-19######0.49###1776887
2016-05-180.56############
2016-05-170.540.570.530.55###
2016-05-160.510.5450.510.53###
2016-05-130.490.50.460.492652186
2016-05-120.47###0.470.49###
2016-05-110.46###0.460.46246689
2016-05-100.450.460.4450.46###
2016-05-090.460.480.460.475###
2016-05-060.440.455###0.445###
2016-05-050.430.440.425######
2016-05-040.450.450.4250.4251288843
2016-05-030.4550.4550.440.455###
2016-05-020.455###0.450.455###
2016-04-290.430.45######2345053
2016-04-28###0.42###0.421076141
2016-04-27###############
2016-04-260.40.4######610846
2016-04-22############162882
2016-04-21###0.41#########
2016-04-20###0.42######1593079
2016-04-190.420.4250.40.41099945
2016-04-180.420.430.41######
2016-04-150.40.420.4###626555
2016-04-14###0.41#########
2016-04-130.440.4450.40.4###
2016-04-120.4450.4550.4250.43###
2016-04-110.40.44###0.43###
2016-04-08###0.410.3850.385842929
2016-04-070.40.4#########
2016-04-06###0.41######356248
2016-04-050.385###0.385###599789
2016-04-04###0.4#########
2016-04-010.4#########805578
2016-03-31######0.375###2203288
2016-03-30###0.4######2234686
2016-03-290.4###0.3750.375###
2016-03-240.410.410.385###2073323
2016-03-230.450.450.410.412016122
2016-03-220.440.4450.430.445606575
2016-03-210.4550.4550.430.445###
2016-03-180.46###0.450.4551442881
2016-03-170.480.4850.4450.473502856
2016-03-160.470.47#########
2016-03-150.49###0.4450.47###
2016-03-140.5450.5450.50.51###
2016-03-110.5550.5550.5550.5550
2016-03-100.5550.5550.5550.5550
2016-03-090.585###0.5550.555###
2016-03-080.490.580.4850.583229988
2016-03-070.49###0.480.49769927
2016-03-040.485###0.480.485###
2016-03-030.470.480.4550.47382044
2016-03-020.490.490.450.46802688
2016-03-010.485###0.4750.49835543
2016-02-290.490.490.4750.48411985
2016-02-260.4850.4850.470.485298370
2016-02-250.480.485###0.485600353
2016-02-24#########0.475983689
2016-02-230.4450.470.430.46###
2016-02-220.440.460.430.445###
2016-02-190.4550.480.430.43716224
2016-02-180.450.460.4450.445621775
2016-02-17###0.44#########
2016-02-160.4450.4750.420.42###
2016-02-150.50.50.45######
2016-02-12######0.4750.52771888
2016-02-110.50.50.4450.49###
2016-02-100.440.50.4250.5###
2016-02-09###0.460.420.464268551
2016-02-08###0.440.410.431727656
2016-02-050.3850.40.3750.41893381
2016-02-04###0.385###0.385952650
2016-02-03###0.375###0.355693453
2016-02-02############1300840
2016-02-01###############
2016-01-29############807548
2016-01-28############419625
2016-01-270.26###0.26###1928228
2016-01-250.250.260.250.26###
2016-01-220.260.260.250.255191557
2016-01-210.250.260.240.255###
2016-01-200.250.26###0.25###
2016-01-190.240.245###0.245###
2016-01-180.240.2450.23######
2016-01-150.2450.2450.240.2495657
2016-01-140.240.2450.240.245306177
2016-01-130.240.24######93125
2016-01-120.240.24######328542
2016-01-110.2450.245###0.24409573
2016-01-080.240.245######883557
2016-01-070.230.240.230.24###
2016-01-060.2250.230.2250.225###
2016-01-050.220.22###0.22###
2016-01-040.23###0.220.225380270
2015-12-310.230.230.230.23###
2015-12-300.2250.230.2250.2384125
2015-12-290.220.2250.220.225###
2015-12-240.2250.2250.220.22138746
2015-12-23###0.225###0.22587678
2015-12-220.220.220.210.21###
2015-12-21###0.22###0.22###
2015-12-180.220.230.21###685345
2015-12-170.220.220.220.22###
2015-12-160.220.220.220.22365944
2015-12-150.220.22#########
2015-12-140.220.22######861323
2015-12-110.230.230.220.225105357
2015-12-100.220.23###0.23###
2015-12-090.2250.230.220.22###
2015-12-08###0.240.2250.225426986
2015-12-070.240.245#########
2015-12-040.23###0.230.23180525
2015-12-030.22###0.210.23394170
2015-12-020.2450.245###0.22###
2015-12-010.230.2450.230.245256275
2015-11-300.2550.255###0.231033948
2015-11-270.270.2750.250.26618483
2015-11-26###0.275###0.27###
2015-11-250.260.270.26###484858
2015-11-240.270.27######488486
2015-11-230.2750.28###0.27798820
2015-11-200.2450.2750.2450.2752336388
2015-11-190.2450.2450.240.24###
2015-11-180.2550.26#########
2015-11-170.23###0.2250.2551480789
2015-11-160.230.240.225###713356
2015-11-130.230.230.2250.23793851
2015-11-120.23###0.2250.225###
2015-11-11######0.220.225###
2015-11-100.23#########2027545
2015-11-090.230.240.230.23207581
2015-11-06###0.240.230.23722527
2015-11-050.22###0.220.231446624
2015-11-040.230.230.2250.225392259
2015-11-030.22###0.220.23###
2015-11-020.220.23###0.221989126
2015-10-300.220.2250.220.22323041
2015-10-290.2250.230.220.22###
2015-10-280.2250.230.2250.23725853
2015-10-270.220.2250.210.225###
2015-10-260.220.230.220.22###
2015-10-23###0.225###0.21###
2015-10-220.220.2250.20.22488574
2015-10-210.25######0.22###
2015-10-20############0
2015-10-19############0
2015-10-160.240.240.23######
2015-10-150.230.2450.23######
2015-10-140.23######0.225###
2015-10-13######0.2250.231093286
2015-10-120.230.240.22###1654643
2015-10-090.225###0.2250.23###
2015-10-08###0.225###0.225396784
2015-10-070.2250.240.21######
2015-10-060.2######0.21###
2015-10-05######0.1850.185666753


     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 2018-02-20 12:09:18 thru 2018-02-20 12:09:18 GMT for 0 secs.
Page length category 2 - Current - 0, 00000