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

Currently Mon 24-Jun-17 07:54:13 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

(BMC) BMCMEDIA LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for BMC    Limits Next Section


Company Details for (BMC) BMCMEDIA LIMITED

Listing Code BMC
Listing Name BMCMEDIA LIMITED
GICS Sector
ISIN Name BMCMEDIA LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BMC2


Maximum Price date available .. Friday 14th June 2024
Latest price with VOLUME for BMC .. Monday 16th June 2003

BMC 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 ### ### 0.0
MAX 7.75 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 Next >>


End of day Prices (full format),

150 Days for (BMC) BMCMEDIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2001-Jan-03 Wed 0.285 0.285 0.26 0.28 560,542 152,747 22.8 22.8 ###
2001-Jan-02 Tue ### ### 0.285 0.285 74,448 ### 2.7 2.7 ###
2001-Jan-01 Mon ### ### 0.29 ### 269,274 39,044 77.0 77.0 0.0
2000-Dec-29 Fri ### ### 0.29 ### 269,274 39,044 77.0 77.0 0.0
2000-Dec-28 Thu ### ### ### ### 227,247 0 4.0 4.0 0.0
2000-Dec-27 Wed ### ### ### ### 180,029 0 5.4 5.4 0.0
2000-Dec-26 Tue ### ### ### 0.325 ### ### ###
2000-Dec-25 Mon ### ### ### 0.325 ### ### ###
2000-Dec-22 Fri ### ### ### 0.325 ### ### ###
2000-Dec-21 Thu 0.354 0.355 ### ### 624,789 ### ### ### 0.0
2000-Dec-20 Wed ### ### 0.355 0.355 ### ### 0.0
2000-Dec-19 Tue 0.42 0.42 ### 0.41 20.7 20.7 ###
2000-Dec-18 Mon 0.47 0.48 0.4 0.42 1.4 1.4 ###
2000-Dec-15 Fri 0.43 0.45 ### 0.45 95.8 95.8 0.0
2000-Dec-14 Thu ### 0.48 0.44 0.44 ### ### ###
2000-Dec-13 Wed ### 0.47 0.45 ### ### ### 0.0
2000-Dec-12 Tue ### ### 0.47 0.47 2.3 2.3 ###
2000-Dec-11 Mon 0.48 0.5 0.48 0.49 519,521 ### ### ### ###
2000-Dec-08 Fri ### 0.49 0.455 0.475 429,274 ### ### ### ###
2000-Dec-07 Thu 0.48 0.55 0.44 0.475 26.7 26.7 ###
2000-Dec-06 Wed 0.53 0.57 ### 0.5 1,385,124 ### 7.6 7.6 0.0
2000-Dec-05 Tue 0.42 0.49 0.42 0.48 499,151 ### ### ### 0.0
2000-Dec-04 Mon 0.42 0.43 ### 0.425 146,827 ### 81.4 81.4 ###
2000-Dec-01 Fri 0.444 0.444 0.4 ### 484,371 ### ### ### 0.0
2000-Nov-30 Thu 0.475 0.48 0.45 0.45 315,350 ### 7.7 7.7 0.0
2000-Nov-29 Wed 0.483 0.49 0.46 0.49 81.9 81.9 ###
2000-Nov-28 Tue 0.54 0.55 0.47 0.49 ### ### ###
2000-Nov-27 Mon 0.56 0.59 0.52 0.53 982,450 545,259 5.7 5.7 0.0
2000-Nov-24 Fri ### 0.56 ### 0.55 96.4 96.4 ###
2000-Nov-23 Thu 0.53 0.53 0.5 0.51 1,013,080 ### 12.5 12.5 ###
2000-Nov-22 Wed 0.474 ### 0.455 0.54 5,463,029 ### 98.4 98.4 0.0
2000-Nov-21 Tue ### 0.5 0.455 0.455 ### ### 0.0
2000-Nov-20 Mon 0.576 ### 0.5 0.51 1,635,783 408,945 ### ### ###
2000-Nov-17 Fri 0.59 0.72 0.54 0.57 7,980,946 ### ### ### ###
2000-Nov-16 Thu ### ### 0.4 ### ### ### 0.0
2000-Nov-15 Wed ### 0.445 0.41 ### 7.1 7.1 0.0
2000-Nov-13 Mon 0.43 0.43 ### ### 784,324 168,629 ### ### 0.0
2000-Nov-10 Fri 0.4 0.46 ### ### 98.3 98.3 0.0
2000-Nov-09 Thu ### 0.475 0.345 0.41 99.2 99.2 ###
2000-Nov-08 Wed ### ### 0.29 ### 99.9 99.9 0.0
2000-Nov-07 Tue ### ### ### 0.28 738,924 0 95.4 95.4 ###
2000-Nov-06 Mon 0.28 0.28 0.26 0.26 3.7 3.7 0.0
2000-Nov-03 Fri 0.275 0.285 0.275 0.285 345,082 96,622 ### ### ###
2000-Nov-02 Thu ### 0.275 0.26 0.275 88.8 88.8 ###
2000-Nov-01 Wed 0.28 0.28 ### 0.275 249,949 ### 21.4 21.4 ###
2000-Oct-31 Tue 0.28 0.28 0.27 0.275 465,081 ### 23.0 23.0 ###
2000-Oct-30 Mon 0.28 ### 0.28 0.28 88,823 ### ### ### ###
2000-Oct-27 Fri 0.285 ### 0.28 0.285 265,354 37,149 68.9 68.9 ###
2000-Oct-26 Thu 0.275 0.285 0.275 0.28 ### ### ###
2000-Oct-25 Wed 0.273 0.285 0.273 0.28 279,142 77,880 84.9 84.9 ###
2000-Oct-24 Tue ### ### 0.27 0.273 3.3 3.3 ###
2000-Oct-23 Mon ### ### 0.285 ### 189,585 ### 4.4 4.4 0.0
2000-Oct-20 Fri ### ### ### ### 6.6 6.6 0.0
2000-Oct-19 Thu 0.287 0.29 0.27 0.285 ### ### ###
2000-Oct-18 Wed 0.285 ### 0.255 0.29 ### ### ###
2000-Oct-17 Tue ### ### 0.27 0.27 1.0 1.0 ###
2000-Oct-16 Mon ### 0.325 0.29 ### 1,340,048 ### ### ### 0.0
2000-Oct-13 Fri 0.29 0.29 0.24 ### ### ### 0.0
2000-Oct-12 Thu 0.325 0.325 ### ### 1,029,671 167,321 2.7 2.7 0.0
2000-Oct-11 Wed ### ### ### ### 90.3 90.3 0.0
2000-Oct-10 Tue ### ### ### 0.355 175,376 0 ### ### 0.0
2000-Oct-09 Mon ### ### ### ### 378,547 0 ### ### 0.0
2000-Oct-06 Fri 0.425 0.43 0.42 0.42 ### ### ###
2000-Oct-05 Thu 0.445 0.445 0.425 0.43 183,149 ### ### ### ###
2000-Oct-04 Wed 0.483 0.483 0.445 0.45 117,987 54,745 3.8 3.8 0.0
2000-Oct-03 Tue 0.46 0.485 0.46 0.485 ### ### 0.0
2000-Oct-02 Mon 0.47 0.47 0.46 0.46 12.4 12.4 0.0
2000-Sep-29 Fri ### ### 0.47 0.47 156,272 36,723 ### ### ###
2000-Sep-28 Thu 0.46 0.46 0.455 0.455 18.5 18.5 0.0
2000-Sep-27 Wed 0.45 0.47 0.45 0.46 ### ### 0.0
2000-Sep-26 Tue 0.47 0.47 0.45 0.455 11.4 11.4 0.0
2000-Sep-25 Mon 0.455 0.48 0.455 0.48 95.4 95.4 0.0
2000-Sep-22 Fri 0.475 0.475 0.44 0.455 15.8 15.8 0.0
2000-Sep-21 Thu 0.51 0.51 0.48 0.48 4.7 4.7 0.0
2000-Sep-20 Wed 0.46 0.51 0.46 0.49 584,985 ### 94.1 94.1 ###
2000-Sep-19 Tue 0.53 0.53 0.45 0.455 0.9 0.9 0.0
2000-Sep-18 Mon 0.58 0.58 0.52 0.55 12.2 12.2 ###
2000-Sep-15 Fri 0.58 0.585 0.57 0.585 ### ### ###
2000-Sep-14 Thu 0.58 ### 0.57 0.58 ### ### ###
2000-Sep-13 Wed 0.56 0.58 0.56 0.58 92.4 92.4 ###
2000-Sep-12 Tue 0.57 0.57 0.56 0.56 ### ### ###
2000-Sep-11 Mon 0.59 ### 0.56 0.57 641,551 ### ### ### ###
2000-Sep-08 Fri ### ### 0.58 0.59 339,851 98,556 ### ### 0.0
2000-Sep-07 Thu 0.59 0.59 0.56 0.58 ### ### ###
2000-Sep-06 Wed ### ### ### ### 452,057 0 3.0 3.0 0.0
2000-Sep-05 Tue ### ### ### ### 87,020 0 73.3 73.3 0.0
2000-Sep-04 Mon ### ### ### ### ### ### 0.0
2000-Sep-01 Fri ### ### ### ### 1,392,272 0 ### ### 0.0
2000-Aug-31 Thu ### 0.7 ### ### ### ### 0.0
2000-Aug-30 Wed 0.628 0.71 0.628 ### ### ### 0.0
2000-Aug-29 Tue ### ### ### ### 1,383,655 0 4.8 4.8 0.0
2000-Aug-28 Mon 0.72 0.73 ### ### 10.6 10.6 0.0
2000-Aug-25 Fri 0.71 0.74 0.7 0.72 356,658 ### ### ### ###
2000-Aug-24 Thu 0.8 0.8 ### ### 0.1 0.1 0.0
2000-Aug-23 Wed 0.87 0.88 0.81 0.81 ### ### 0.1
2000-Aug-22 Tue 0.88 ### 0.86 0.87 75,470 32,452 ### ### 0.1
2000-Aug-21 Mon ### ### 0.88 0.88 ### ### 0.1
2000-Aug-18 Fri ### ### 0.89 ### 70.2 70.2 0.0
2000-Aug-17 Thu 0.88 ### 0.88 0.89 79.2 79.2 ###
2000-Aug-16 Wed ### ### 0.85 0.88 ### ### 0.1
2000-Aug-15 Tue ### ### ### ### 194,653 0 ### ### 0.0
2000-Aug-14 Mon ### ### ### ### 133,483 0 ### ### 0.0
2000-Aug-11 Fri ### ### ### ### 75.5 75.5 0.0
2000-Aug-10 Thu 1 1 ### ### 127,423 ### 4.8 4.8 0.0
2000-Aug-09 Wed ### ### ### ### 183,052 0 9.5 9.5 0.0
2000-Aug-08 Tue ### ### 1 ### 22.9 22.9 0.0
2000-Aug-07 Mon 1 ### ### 1 ### ### ###
2000-Aug-04 Fri ### ### ### ### 1,080,088 0 18.4 18.4 0.0
2000-Aug-03 Thu ### ### ### ### 917,973 0 95.4 95.4 0.0
2000-Aug-02 Wed 1 1 ### ### 1,288,850 644,425 ### ### 0.0
2000-Aug-01 Tue ### ### 1 ### ### ### 0.0
2000-Jul-31 Mon ### ### ### ### 26.8 26.8 0.0
2000-Jul-28 Fri ### ### ### 1.2 1,166,070 0 3.5 3.5 0.1
2000-Jul-27 Thu ### ### 1.347 1.347 506,851 ### 17.3 17.3 ###
2000-Jul-26 Wed 1.42 1.43 ### 1.4 630,848 451,056 ### ### ###
2000-Jul-25 Tue ### 1.41 ### ### 297,059 209,426 74.8 74.8 0.0
2000-Jul-24 Mon ### 1.43 ### 1.41 ### ### ###
2000-Jul-21 Fri 1.46 1.48 ### ### 1,162,251 ### 5.5 5.5 0.0
2000-Jul-20 Thu ### 1.42 ### ### 1,455,948 1,033,723 74.2 74.2 0.0
2000-Jul-19 Wed 1.4 1.46 ### 1.4 ### ### ###
2000-Jul-18 Tue ### 1.49 ### 1.43 96.5 96.5 0.1
2000-Jul-17 Mon 1.48 1.49 ### ### 1,738,649 ### 1.4 1.4 0.0
2000-Jul-14 Fri ### ### 1.42 1.49 1,794,553 ### 1.4 1.4 ###
2000-Jul-13 Thu 1.76 ### ### ### 7.0 7.0 0.0
2000-Jul-12 Wed 1.81 1.81 ### 1.7 ### ### ###
2000-Jul-11 Tue ### 1.88 1.58 1.78 95.4 95.4 0.1
2000-Jul-10 Mon ### 1.55 1.28 1.55 ### ### ###
2000-Jul-07 Fri 1.25 1.29 ### ### 2,060,247 1,328,859 ### ### 0.0
2000-Jul-06 Thu ### ### ### ### ### ### 0.0
2000-Jul-05 Wed 1.27 ### ### ### 3,682,352 0 ### ### 0.0
2000-Jul-04 Tue ### 1.28 ### 1.24 3,900,051 ### 99.9 99.9 0.1
2000-Jul-03 Mon ### 0.88 ### 0.845 ### ### ###
2000-Jun-30 Fri 0.649 0.7 0.649 ### 901,676 608,180 82.5 82.5 0.0
2000-Jun-29 Thu ### 0.71 0.646 0.646 1,330,841 ### 15.4 15.4 ###
2000-Jun-28 Wed 0.7 0.71 ### ### 1,725,256 ### ### ### 0.0
2000-Jun-27 Tue 0.58 0.71 0.57 0.71 3,431,827 ### ### ### ###
2000-Jun-26 Mon ### ### 0.56 0.57 1,387,879 ### ### ### ###
2000-Jun-23 Fri ### ### ### ### 680,350 0 ### ### 0.0
2000-Jun-22 Thu 0.74 0.74 0.685 0.685 536,444 ### 4.2 4.2 0.0
2000-Jun-21 Wed 0.74 0.75 0.72 0.73 345,373 253,849 ### ### 0.1
2000-Jun-20 Tue 0.75 0.78 0.73 0.75 ### ### ###
2000-Jun-19 Mon 0.75 0.76 0.72 0.75 743,625 550,282 72.4 72.4 ###
2000-Jun-16 Fri 0.76 0.79 0.74 0.76 225,776 ### ### ### 0.1
2000-Jun-15 Thu 0.75 0.76 0.73 0.73 320,687 ### 20.8 20.8 0.1
2000-Jun-14 Wed 0.82 0.82 0.79 0.79 689,525 ### ### ### ###
2000-Jun-13 Tue 0.8 0.81 0.77 0.81 ### ### 0.1
2000-Jun-12 Mon 0.82 0.82 0.82 0.82 0 0.1
2000-Jun-08 Thu 0.81 ### 0.8 0.84 ### ### ###
2000-Jun-07 Wed ### 0.77 ### 0.77 99.4 99.4 0.1
2000-Jun-06 Tue 0.58 0.58 0.51 0.57 1,019,624 ### ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 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 2024-06-17 19:54:13 thru 2024-06-17 19:54:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000