Stock Trading: www.OzSuper.com Logo 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 Sun 24-Jun-09 01:16:07 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

(BLK) BLACKHAM RESOURCES LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for BLK    Limits Next Section


Company Details for (BLK) BLACKHAM RESOURCES LIMITED

Listing Code BLK
Listing Name BLACKHAM RESOURCES LIMITED
GICS Sector Materials
ISIN Name BLACKHAM RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BLK7


Maximum Price date available .. Friday 7th June 2024
Latest price with VOLUME for BLK .. Wednesday 17th June 2020

BLK 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 ### 44 0.0
MAX 1.4 338,832,029 ###


Font Format Legend

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


End of day Prices (full format),

150 Days for (BLK) BLACKHAM RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Apr-21 Fri 0.43 0.44 0.42 0.42 ### ### ###
2017-Apr-20 Thu ### 0.422 0.4 0.42 1,383,848 ### 91.9 91.9 ###
2017-Apr-19 Wed 0.4 0.41 0.4 0.4 71.0 71.0 0.0
2017-Apr-18 Tue 0.4 ### 0.375 ### 24.0 24.0 0.0
2017-Apr-13 Thu 0.385 0.4 ### 0.4 3,160,579 ### ### ### 0.0
2017-Apr-12 Wed 0.4 0.4 ### ### ### ### 0.0
2017-Apr-11 Tue ### 0.4 ### ### 1,502,878 300,575 22.7 22.7 0.0
2017-Apr-10 Mon 0.41 0.41 ### ### 1,269,621 260,272 ### ### 0.0
2017-Apr-07 Fri 0.41 0.42 0.4 ### 21.3 21.3 0.0
2017-Apr-06 Thu 0.41 0.43 0.4 ### 2,978,771 1,236,189 22.9 22.9 0.0
2017-Apr-05 Wed ### ### ### 0.4 3,111,347 0 20.9 20.9 0.0
2017-Apr-04 Tue 0.44 0.44 ### 0.4 ### ### 0.0
2017-Apr-03 Mon 0.44 0.48 ### 0.42 9,583,471 ### 8.4 8.4 ###
2017-Mar-31 Fri 0.54 0.54 0.54 0.54 0 0.0
2017-Mar-30 Thu 0.54 0.54 0.54 0.54 0 0.0
2017-Mar-29 Wed 0.54 0.54 0.54 0.54 0 0.0
2017-Mar-28 Tue 0.54 0.545 0.53 0.54 191,052 ### 65.2 65.2 0.0
2017-Mar-27 Mon 0.57 0.58 0.53 0.53 1,714,722 951,670 ### ### 0.0
2017-Mar-24 Fri 0.585 0.59 0.545 0.555 ### ### ###
2017-Mar-23 Thu ### ### 0.57 0.585 ### ### ###
2017-Mar-22 Wed ### ### 0.585 0.59 21.8 21.8 0.0
2017-Mar-21 Tue ### ### 0.58 0.59 ### ### 0.0
2017-Mar-20 Mon 0.58 ### 0.57 ### 89.4 89.4 0.0
2017-Mar-17 Fri 0.55 0.58 0.55 0.57 1,407,052 794,984 ### ### ###
2017-Mar-16 Thu 0.555 ### 0.545 0.55 ### ### ###
2017-Mar-15 Wed 0.545 0.545 0.51 0.525 1,388,144 732,245 10.2 10.2 0.0
2017-Mar-14 Tue 0.545 0.56 0.53 0.54 3,216,159 ### ### ### 0.0
2017-Mar-13 Mon ### 0.545 0.51 ### 92.9 92.9 0.0
2017-Mar-10 Fri 0.485 0.5 0.475 ### ### ### 0.0
2017-Mar-09 Thu 0.5 ### 0.48 0.49 1,742,889 ### 19.2 19.2 ###
2017-Mar-08 Wed 0.49 ### 0.49 0.5 1,588,353 389,146 87.2 87.2 0.0
2017-Mar-07 Tue 0.5 0.51 0.49 0.5 2,937,451 1,468,725 ### ### 0.0
2017-Mar-06 Mon 0.55 0.552 ### ### ### ### 0.0
2017-Mar-03 Fri ### ### 0.54 0.54 3,838,340 1,036,351 ### ### 0.0
2017-Mar-02 Thu ### ### ### ### 81.3 81.3 0.0
2017-Mar-01 Wed ### ### ### ### ### ### 0.0
2017-Feb-28 Tue ### ### ### 0.645 21.4 21.4 ###
2017-Feb-27 Mon 0.675 ### ### ### 693,823 0 78.9 78.9 0.0
2017-Feb-24 Fri 0.655 ### 0.655 0.675 ### ### 0.0
2017-Feb-23 Thu ### ### ### ### 625,548 0 23.1 23.1 0.0
2017-Feb-22 Wed ### ### 0.655 ### 825,529 ### 29.6 29.6 0.0
2017-Feb-21 Tue ### ### ### ### 496,149 0 80.9 80.9 0.0
2017-Feb-20 Mon 0.675 0.675 ### ### 732,256 ### ### ### 0.0
2017-Feb-17 Fri 0.675 ### ### 0.675 701,288 0 72.4 72.4 0.0
2017-Feb-16 Thu ### 0.685 ### ### 32.4 32.4 0.0
2017-Feb-15 Wed ### 0.685 ### ### 21.4 21.4 0.0
2017-Feb-14 Tue ### ### ### ### 9.8 9.8 0.0
2017-Feb-13 Mon 0.725 0.74 ### 0.7 ### ### ###
2017-Feb-10 Fri 0.73 0.75 ### 0.72 16.7 16.7 ###
2017-Feb-09 Thu 0.83 0.83 0.83 0.83 0 ###
2017-Feb-08 Wed 0.83 0.83 0.83 0.83 0 ###
2017-Feb-07 Tue ### 0.83 ### 0.83 1,978,344 ### ### ### ###
2017-Feb-06 Mon ### ### ### ### 10.9 10.9 0.0
2017-Feb-03 Fri 0.785 ### 0.76 0.76 12.1 12.1 0.1
2017-Feb-02 Thu ### 0.78 0.755 0.775 569,975 437,455 ### ### 0.1
2017-Feb-01 Wed 0.77 0.79 0.74 0.76 ### ### 0.1
2017-Jan-31 Tue 0.73 0.755 0.71 0.755 1,212,345 888,042 ### ### ###
2017-Jan-30 Mon 0.675 0.73 0.675 ### 1,063,686 ### ### ### 0.0
2017-Jan-27 Fri 0.685 0.685 ### ### 2,101,722 ### ### ### 0.0
2017-Jan-25 Wed 0.745 0.745 0.71 ### 1,242,354 ### 7.5 7.5 0.0
2017-Jan-24 Tue 0.79 ### 0.74 0.745 1,802,570 666,950 ### ### ###
2017-Jan-23 Mon 0.72 0.785 0.72 0.78 97.8 97.8 0.1
2017-Jan-20 Fri 0.655 ### 0.655 ### 1,605,976 525,957 ### ### 0.0
2017-Jan-19 Thu ### ### 0.645 0.655 1,106,689 ### 20.5 20.5 ###
2017-Jan-18 Wed ### ### ### ### 97.5 97.5 0.0
2017-Jan-17 Tue ### ### ### ### 28.2 28.2 0.0
2017-Jan-16 Mon 0.58 ### 0.58 ### 1,188,476 344,658 ### ### 0.0
2017-Jan-13 Fri ### ### ### 0.575 5.0 5.0 ###
2017-Jan-12 Thu ### ### ### ### ### ### 0.0
2017-Jan-11 Wed ### ### ### ### 1,164,158 0 18.7 18.7 0.0
2017-Jan-10 Tue ### 0.625 ### ### ### ### 0.0
2017-Jan-09 Mon 0.57 ### 0.56 ### 95.9 95.9 0.0
2017-Jan-06 Fri ### ### 0.58 0.58 2,239,322 ### ### ### ###
2017-Jan-05 Thu 0.54 0.575 0.525 0.57 94.3 94.3 ###
2017-Jan-04 Wed 0.485 0.54 0.48 0.525 97.2 97.2 0.0
2017-Jan-03 Tue 0.445 0.47 ### 0.47 1,656,346 389,241 ### ### ###
2016-Dec-30 Fri 0.445 0.455 0.44 0.45 4,556,253 2,038,923 79.4 79.4 0.0
2016-Dec-29 Thu 0.44 0.45 0.425 0.43 ### ### ###
2016-Dec-28 Wed ### 0.45 0.425 0.43 ### ### ###
2016-Dec-23 Fri 0.43 0.43 0.425 0.43 74.5 74.5 ###
2016-Dec-22 Thu 0.45 0.45 0.425 0.43 6.1 6.1 ###
2016-Dec-21 Wed 0.47 0.47 0.445 0.45 1,191,226 544,985 ### ### 0.0
2016-Dec-20 Tue ### 0.47 0.46 ### 68.2 68.2 0.0
2016-Dec-19 Mon 0.47 0.49 0.455 ### 26.4 26.4 0.0
2016-Dec-16 Fri 0.485 0.485 0.455 0.46 1,627,571 764,958 ### ### 0.0
2016-Dec-15 Thu 0.525 0.525 0.485 ### 927,625 468,450 5.6 5.6 0.0
2016-Dec-14 Wed ### 0.55 0.53 ### 711,380 384,145 67.1 67.1 0.0
2016-Dec-13 Tue 0.55 0.57 0.53 0.53 758,521 417,186 ### ### 0.0
2016-Dec-12 Mon 0.54 0.54 ### 0.53 740,645 199,974 ### ### 0.0
2016-Dec-09 Fri 0.545 0.56 0.53 0.555 938,553 ### 82.3 82.3 ###
2016-Dec-08 Thu 0.5 ### ### ### ### ### 0.0
2016-Dec-07 Wed ### ### 0.485 0.5 357,144 ### ### ### 0.0
2016-Dec-06 Tue 0.5 ### 0.49 ### ### ### 0.0
2016-Dec-05 Mon 0.475 ### 0.475 0.49 93.3 93.3 ###
2016-Dec-02 Fri 0.46 ### 0.445 ### 83.6 83.6 0.0
2016-Dec-01 Thu 0.49 0.5 0.42 0.455 3.7 3.7 0.0
2016-Nov-30 Wed 0.51 ### 0.49 0.51 72.1 72.1 ###
2016-Nov-29 Tue 0.53 ### ### ### 476,489 0 9.4 9.4 0.0
2016-Nov-28 Mon 0.49 0.525 0.49 0.52 ### ### 0.0
2016-Nov-25 Fri ### ### ### 0.47 ### ### ###
2016-Nov-24 Thu 0.54 0.54 ### ### ### ### 0.0
2016-Nov-23 Wed 0.575 ### ### 0.54 ### ### 0.0
2016-Nov-22 Tue 0.56 0.585 0.555 ### 74.5 74.5 0.0
2016-Nov-21 Mon 0.54 0.55 0.52 0.545 1,473,080 ### ### ### 0.0
2016-Nov-18 Fri 0.58 0.585 0.52 0.54 1,685,185 ### ### ### 0.0
2016-Nov-17 Thu ### ### ### 0.575 3.6 3.6 ###
2016-Nov-16 Wed ### 0.625 ### ### 415,846 129,951 21.4 21.4 0.0
2016-Nov-15 Tue 0.59 ### 0.585 ### 1,372,944 401,586 89.4 89.4 0.0
2016-Nov-14 Mon ### ### 0.58 0.59 3,445,043 ### 8.8 8.8 0.0
2016-Nov-11 Fri ### ### ### 0.645 3,263,975 0 10.4 10.4 ###
2016-Nov-10 Thu 0.7 0.71 ### ### 510,377 181,183 18.0 18.0 0.0
2016-Nov-09 Wed 0.7 ### 0.682 0.72 92.5 92.5 ###
2016-Nov-08 Tue 0.71 0.71 ### ### 355,980 126,372 ### ### 0.0
2016-Nov-07 Mon 0.72 0.72 0.675 ### 2,321,244 ### ### ### 0.0
2016-Nov-04 Fri 0.73 0.73 ### ### 1,168,758 ### ### ### 0.0
2016-Nov-03 Thu 0.745 0.75 ### 0.74 28.3 28.3 0.1
2016-Nov-02 Wed 0.725 ### 0.71 0.73 83.7 83.7 0.1
2016-Nov-01 Tue 0.72 0.725 ### 0.7 622,373 ### 13.4 13.4 ###
2016-Oct-31 Mon 0.7 0.73 0.7 0.71 312,044 ### ### ### ###
2016-Oct-28 Fri 0.73 0.73 ### ### ### ### 0.0
2016-Oct-27 Thu 0.75 0.75 ### 0.725 556,956 208,858 13.7 13.7 ###
2016-Oct-26 Wed 0.755 0.76 0.73 0.745 ### ### ###
2016-Oct-25 Tue 0.75 ### ### 0.74 1,056,059 0 ### ### 0.1
2016-Oct-24 Mon ### 0.77 ### 0.74 449,355 ### 12.3 12.3 0.1
2016-Oct-21 Fri 0.785 0.8 0.75 0.75 549,072 ### ### ### ###
2016-Oct-20 Thu ### 0.785 0.755 0.785 87.7 87.7 ###
2016-Oct-19 Wed 0.75 ### 0.74 0.755 607,749 ### 74.0 74.0 ###
2016-Oct-18 Tue 0.71 0.74 ### ### 2,753,373 1,018,748 ### ### 0.0
2016-Oct-17 Mon 0.74 0.74 ### 0.71 11.8 11.8 ###
2016-Oct-14 Fri 0.79 0.79 0.745 0.745 4.8 4.8 ###
2016-Oct-13 Thu ### ### 0.75 0.785 86.2 86.2 ###
2016-Oct-12 Wed 0.775 0.78 0.75 0.76 ### ### 0.1
2016-Oct-11 Tue 0.79 0.8 ### 0.775 601,348 ### ### ### 0.1
2016-Oct-10 Mon 0.77 ### ### 0.79 515,244 0 ### ### ###
2016-Oct-07 Fri 0.75 0.76 0.74 0.75 2,687,355 ### 74.0 74.0 ###
2016-Oct-06 Thu ### 0.77 0.745 0.755 930,129 704,572 ### ### ###
2016-Oct-05 Wed 0.79 0.79 0.75 0.77 1,715,624 ### ### ### 0.1
2016-Oct-04 Tue 0.88 0.88 0.827 0.845 884,525 754,942 ### ### ###
2016-Oct-03 Mon 0.89 ### 0.88 0.885 554,275 243,881 26.7 26.7 ###
2016-Sep-30 Fri 0.875 0.89 0.86 0.88 419,128 ### ### ### 0.1
2016-Sep-29 Thu 0.86 0.885 0.855 ### 200,325 174,282 71.2 71.2 0.0
2016-Sep-28 Wed 0.86 ### 0.845 0.855 ### ### ###
2016-Sep-27 Tue ### ### 0.85 0.87 74.8 74.8 0.1
2016-Sep-26 Mon 0.845 0.86 ### 0.85 519,240 223,273 76.5 76.5 ###
2016-Sep-23 Fri 0.85 ### ### 0.85 830,072 0 63.4 63.4 ###
2016-Sep-22 Thu ### 0.85 ### ### 587,484 249,680 ### ### 0.0
2016-Sep-21 Wed 0.81 ### 0.79 0.81 ### ### 0.1
2016-Sep-20 Tue ### 0.82 ### 0.81 676,484 277,358 76.7 76.7 0.1
2016-Sep-19 Mon 0.8 ### 0.79 ### 257,142 101,571 78.4 78.4 0.0
2016-Sep-16 Fri 0.8 0.81 ### 0.81 3,636,588 ### ### ### 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 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 2024-06-09 13:16:07 thru 2024-06-09 13:16:08 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000