Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 24-May-06 08:29:10 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

(BLY) BOART LONGYEAR GROUP LTD Daily Prices Page 27...

     Prev Section TOC    Company Info for BLY    Limits Next Section


Company Details for (BLY) BOART LONGYEAR GROUP LTD

Listing Code BLY
Listing Name BOART LONGYEAR GROUP LTD
GICS Sector Materials
ISIN Name BOART LONGYEAR
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BLY8


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for BLY .. Friday 5th April 2024

BLY 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 ### 1 0.0
MAX ### 718,225,752 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BLY    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 24 25 26 27 28 29 Next >>


End of day Prices (full format),

150 Days for (BLY) BOART LONGYEAR GROUP LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Jul-14 Mon ### ### ### ### 8,387,442 0 ### ### 0.0
2008-Jul-11 Fri ### ### ### ### 8,633,082 0 21.4 21.4 0.0
2008-Jul-10 Thu ### ### ### ### 19.5 19.5 0.0
2008-Jul-09 Wed 2.2 2.22 ### ### 6,977,726 7,745,275 32.0 32.0 0.0
2008-Jul-08 Tue ### 2.2 ### ### 4,913,157 5,404,472 84.7 84.7 0.0
2008-Jul-07 Mon ### ### ### ### 83.8 83.8 0.0
2008-Jul-04 Fri ### ### ### ### 8,326,645 0 89.8 89.8 0.0
2008-Jul-03 Thu ### ### 2 ### ### ### 0.0
2008-Jul-02 Wed 2.21 2.23 ### ### ### ### 0.0
2008-Jul-01 Tue 2.25 2.29 2.25 2.27 5,146,350 ### 75.4 75.4 0.2
2008-Jun-30 Mon ### 2.24 ### 2.23 ### ### ###
2008-Jun-27 Fri 2.25 2.25 ### ### 10,773,345 ### 16.2 16.2 0.0
2008-Jun-26 Thu 2.25 2.28 2.24 2.28 ### ### 0.2
2008-Jun-25 Wed ### 2.27 ### 2.2 ### ### 0.2
2008-Jun-24 Tue ### 2.2 ### ### 7,793,340 8,572,674 35.2 35.2 0.0
2008-Jun-23 Mon ### 2.26 ### ### 13,919,159 15,728,649 73.4 73.4 0.0
2008-Jun-20 Fri 2.21 2.23 ### ### 10,017,625 11,169,651 31.2 31.2 0.0
2008-Jun-19 Thu ### ### 2.23 2.23 12,810,073 ### ### ### ###
2008-Jun-18 Wed ### ### ### ### ### ### 0.0
2008-Jun-17 Tue 2.29 ### 2.27 ### 13,137,970 ### 82.4 82.4 0.0
2008-Jun-16 Mon 2.23 2.28 2.2 2.28 ### ### 0.2
2008-Jun-13 Fri ### ### 2.2 2.24 24.7 24.7 ###
2008-Jun-12 Thu 2.2 2.27 ### 2.26 10,312,671 11,704,881 ### ### ###
2008-Jun-11 Wed 2.27 ### ### 2.25 29,369,486 0 ### ### ###
2008-Jun-10 Tue ### ### 2.26 2.28 ### ### 0.2
2008-Jun-06 Fri 2.27 ### 2.24 2.29 ### ### ###
2008-Jun-05 Thu 2.27 2.27 ### 2.21 18,372,926 20,853,271 ### ### 0.2
2008-Jun-04 Wed ### 2.29 ### ### 20,155,477 23,078,021 87.8 87.8 0.0
2008-Jun-03 Tue ### ### ### ### 12,199,457 0 ### ### 0.0
2008-Jun-02 Mon ### ### ### ### 9,288,649 0 ### ### 0.0
2008-May-30 Fri ### ### ### ### ### ### 0.0
2008-May-29 Thu ### ### 1.855 1.855 18.3 18.3 0.1
2008-May-28 Wed ### ### 1.85 ### ### ### 0.0
2008-May-27 Tue 2 ### ### ### 4,986,929 0 20.4 20.4 0.0
2008-May-26 Mon 1.975 2 ### 2 80.2 80.2 0.1
2008-May-23 Fri ### ### 1.955 1.975 5,403,443 ### 24.4 24.4 ###
2008-May-22 Thu 2 ### 1.955 ### 11,601,585 11,340,549 21.6 21.6 0.0
2008-May-21 Wed 2 ### ### ### 7,716,972 0 93.2 93.2 0.0
2008-May-20 Tue ### ### ### ### 27.8 27.8 0.0
2008-May-19 Mon ### ### ### ### ### ### 0.0
2008-May-16 Fri 1.89 1.985 1.875 ### 84.1 84.1 0.0
2008-May-15 Thu 1.89 ### 1.825 1.84 12,135,226 ### ### ### ###
2008-May-14 Wed ### 1.945 ### ### 4,273,725 ### 19.7 19.7 0.0
2008-May-13 Tue ### ### ### ### 8,341,773 0 ### ### 0.0
2008-May-12 Mon ### ### 1.89 ### 4,549,678 4,299,445 ### ### 0.0
2008-May-09 Fri ### ### 1.87 ### ### ### 0.0
2008-May-08 Thu ### ### ### ### 7,498,250 0 ### ### 0.0
2008-May-07 Wed ### ### ### ### 32.8 32.8 0.0
2008-May-06 Tue ### ### 1.87 ### 14,134,849 13,216,083 ### ### 0.0
2008-May-05 Mon ### ### 1.89 1.89 13.5 13.5 ###
2008-May-02 Fri ### ### ### ### 4,814,684 0 ### ### 0.0
2008-May-01 Thu ### ### 1.855 1.875 22.1 22.1 ###
2008-Apr-30 Wed 1.89 ### 1.84 1.885 29.9 29.9 0.1
2008-Apr-29 Tue 1.78 ### 1.755 1.88 9,134,476 ### ### ### 0.1
2008-Apr-28 Mon 1.82 ### ### 1.75 11.9 11.9 0.1
2008-Apr-24 Thu ### ### 1.81 1.81 8.6 8.6 ###
2008-Apr-23 Wed 1.855 ### ### ### 82.0 82.0 0.0
2008-Apr-22 Tue ### ### 1.825 1.85 5,089,986 ### 12.5 12.5 0.1
2008-Apr-21 Mon ### ### ### ### ### ### 0.0
2008-Apr-18 Fri 1.89 ### 1.86 1.88 3,925,073 ### ### ### 0.1
2008-Apr-17 Thu ### ### 1.875 ### 3,516,687 ### 16.7 16.7 0.0
2008-Apr-16 Wed ### ### ### 1.845 12.4 12.4 ###
2008-Apr-15 Tue 1.845 ### 1.81 1.86 70.3 70.3 0.1
2008-Apr-14 Mon 1.85 ### 1.8 1.85 6,139,221 ### 74.8 74.8 0.1
2008-Apr-11 Fri 1.89 ### 1.85 ### ### ### 0.0
2008-Apr-10 Thu 1.945 1.945 1.84 1.875 14,242,681 26,954,273 ### ### ###
2008-Apr-09 Wed ### ### ### ### ### ### 0.0
2008-Apr-08 Tue ### ### ### 1.86 6,260,656 0 21.5 21.5 0.1
2008-Apr-07 Mon 1.85 ### 1.85 ### ### ### 0.0
2008-Apr-04 Fri 1.8 1.83 1.79 1.81 64.5 64.5 ###
2008-Apr-03 Thu 1.785 ### 1.77 1.79 3,277,473 ### ### ### 0.1
2008-Apr-02 Wed 1.83 1.85 1.755 1.77 9,388,977 ### ### ### ###
2008-Apr-01 Tue 1.82 1.83 1.78 ### 6,765,472 12,211,676 ### ### 0.0
2008-Mar-31 Mon 1.86 ### 1.8 1.83 23.9 23.9 ###
2008-Mar-28 Fri 1.8 1.85 1.8 1.85 3,372,427 6,154,679 ### ### 0.1
2008-Mar-27 Thu 1.825 1.85 ### 1.83 ### ### ###
2008-Mar-26 Wed 1.725 1.84 1.725 ### ### ### 0.0
2008-Mar-25 Tue ### 1.79 1.645 ### 19,587,779 ### ### ### 0.0
2008-Mar-20 Thu ### ### ### ### 21,763,675 0 25.6 25.6 0.0
2008-Mar-19 Wed ### ### ### ### 9,312,327 0 ### ### 0.0
2008-Mar-18 Tue ### 1.81 ### 1.625 3.7 3.7 ###
2008-Mar-17 Mon 1.78 1.78 1.675 ### 5,115,126 8,836,380 26.9 26.9 0.0
2008-Mar-14 Fri 1.81 ### 1.725 1.77 ### ### ###
2008-Mar-13 Thu 1.8 1.81 ### 1.77 32.8 32.8 ###
2008-Mar-12 Wed 1.81 1.845 1.76 1.79 34.1 34.1 0.1
2008-Mar-11 Tue 1.845 1.845 1.75 1.755 11,038,242 ### 17.2 17.2 0.1
2008-Mar-10 Mon 1.75 1.855 ### 1.76 6,745,547 ### 79.8 79.8 0.1
2008-Mar-07 Fri ### 1.84 ### 1.74 ### ### 0.1
2008-Mar-06 Thu ### ### ### ### 12,327,927 0 98.0 98.0 0.0
2008-Mar-05 Wed 1.8 1.85 ### ### 6.9 6.9 0.0
2008-Mar-04 Tue 1.88 1.88 ### 1.81 12,235,642 ### 20.7 20.7 ###
2008-Mar-03 Mon ### ### ### ### 5,319,257 0 25.9 25.9 0.0
2008-Feb-29 Fri ### ### ### ### ### ### 0.0
2008-Feb-28 Thu ### ### ### ### 6,123,555 0 ### ### 0.0
2008-Feb-27 Wed ### ### ### ### 2,171,473 0 ### ### 0.0
2008-Feb-26 Tue ### ### ### ### ### ### 0.0
2008-Feb-25 Mon ### ### ### ### 5,146,325 0 ### ### 0.0
2008-Feb-22 Fri 1.85 ### 1.82 ### ### ### 0.0
2008-Feb-21 Thu ### 1.86 ### 1.85 6,616,456 ### ### ### 0.1
2008-Feb-20 Wed ### 1.745 1.675 1.73 6,070,123 ### 82.0 82.0 ###
2008-Feb-19 Tue 1.82 1.82 ### ### 6,985,145 6,356,481 ### ### 0.0
2008-Feb-18 Mon 1.75 1.8 1.71 1.75 3,533,051 ### 74.6 74.6 0.1
2008-Feb-15 Fri 1.85 1.85 1.74 1.76 4,591,471 ### ### ### 0.1
2008-Feb-14 Thu 1.85 ### ### 1.825 23.0 23.0 ###
2008-Feb-13 Wed 1.87 1.87 1.76 1.81 ### ### ###
2008-Feb-12 Tue 1.84 ### 1.79 1.84 ### ### ###
2008-Feb-11 Mon 1.86 1.88 1.79 1.79 ### ### 0.1
2008-Feb-08 Fri ### ### 1.86 ### 9.7 9.7 0.0
2008-Feb-07 Thu ### ### 1.85 1.89 7,885,074 ### ### ### ###
2008-Feb-06 Wed 1.89 1.925 1.85 1.86 5,783,659 10,916,656 ### ### 0.1
2008-Feb-05 Tue ### ### ### ### 9,156,377 0 13.9 13.9 0.0
2008-Feb-04 Mon ### ### ### ### 6,057,753 0 ### ### 0.0
2008-Feb-01 Fri ### ### ### ### ### ### 0.0
2008-Jan-31 Thu ### ### 1.875 ### 6,671,025 6,254,085 89.5 89.5 0.0
2008-Jan-30 Wed ### 1.975 ### ### 6,566,543 ### 47.7 47.7 0.0
2008-Jan-29 Tue 2 2 ### ### 7,340,884 7,340,884 ### ### 0.0
2008-Jan-25 Fri 1.945 ### ### 2 63.5 63.5 0.1
2008-Jan-24 Thu 1.86 ### ### 1.845 9,368,352 0 33.4 33.4 ###
2008-Jan-23 Wed 1.88 ### 1.82 ### 19,980,672 ### 67.2 67.2 0.0
2008-Jan-22 Tue 1.75 ### 1.71 1.73 70.1 70.1 ###
2008-Jan-21 Mon ### ### ### ### 37.2 37.2 0.0
2008-Jan-18 Fri ### ### ### ### 12,286,185 0 76.0 76.0 0.0
2008-Jan-17 Thu ### ### ### ### ### ### 0.0
2008-Jan-16 Wed ### ### ### ### 32.6 32.6 0.0
2008-Jan-15 Tue ### ### ### ### 10,956,350 0 83.3 83.3 0.0
2008-Jan-14 Mon ### ### ### ### 5,925,024 0 41.5 41.5 0.0
2008-Jan-11 Fri 2.23 2.24 ### ### ### ### 0.0
2008-Jan-10 Thu 2.28 2.29 2.2 2.23 ### ### ###
2008-Jan-09 Wed ### ### 2.26 2.28 14.3 14.3 0.2
2008-Jan-08 Tue ### ### ### ### 5,054,872 0 78.5 78.5 0.0
2008-Jan-07 Mon 2.28 ### 2.28 ### ### ### 0.0
2008-Jan-04 Fri ### ### 2.28 ### 2,907,787 3,314,877 15.6 15.6 0.0
2008-Jan-03 Thu ### ### ### ### 5,333,147 0 ### ### 0.0
2008-Jan-02 Wed ### ### ### ### ### ### 0.0
2007-Dec-31 Mon ### ### ### ### ### ### 0.0
2007-Dec-28 Fri ### ### 2.26 ### 77.0 77.0 0.0
2007-Dec-27 Thu ### ### 2.28 ### 1,738,157 ### ### ### 0.0
2007-Dec-24 Mon 2.23 ### 2.23 ### 973,821 ### 88.8 88.8 0.0
2007-Dec-21 Fri ### 2.24 ### 2.23 4,039,372 ### 82.7 82.7 ###
2007-Dec-20 Thu ### 2.23 ### ### 12,490,650 13,927,074 28.4 28.4 0.0
2007-Dec-19 Wed ### 2.25 ### 2.2 13,483,658 ### ### ### 0.2
2007-Dec-18 Tue ### ### ### ### 10,260,576 0 74.7 74.7 0.0
2007-Dec-17 Mon ### 2.22 ### ### 34.7 34.7 0.0
2007-Dec-14 Fri 2.29 ### ### 2.21 ### ### 0.2
2007-Dec-13 Thu ### ### 2.24 2.27 6.2 6.2 0.2
2007-Dec-12 Wed ### ### ### ### 69.4 69.4 0.0
2007-Dec-11 Tue 2.41 2.44 ### 2.42 ### ### 0.2
2007-Dec-10 Mon 2.47 2.48 ### 2.4 ### ### ###
2007-Dec-07 Fri 2.45 2.47 2.43 2.46 4,752,959 11,644,749 ### ### 0.2
2007-Dec-06 Thu ### 2.45 ### 2.45 81.9 81.9 0.2


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 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 2024-05-06 20:29:10 thru 2024-05-06 20:29:11 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000