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 Thu 24-May-30 07:10:15 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

(BNE) BONE MEDICAL LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for BNE    Limits Next Section


Company Details for (BNE) BONE MEDICAL LIMITED

Listing Code BNE
Listing Name BONE MEDICAL LIMITED
GICS Sector Pharmaceuticals & Biotechnology
ISIN Name BONE MEDICAL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BNE6


Maximum Price date available .. Wednesday 29th May 2024
Latest price with VOLUME for BNE .. Friday 27th May 2016

BNE 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 0.8 93,879,256 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 Next >>


End of day Prices (full format),

225 Days for (BNE) BONE MEDICAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2014-Aug-18 Mon ### ### ### ### 96.4 96.4 0.0
2014-Aug-15 Fri ### ### ### ### ### ### 0.0
2014-Aug-14 Thu ### ### ### ### 95.9 95.9 0.0
2014-Aug-13 Wed ### ### ### ### 95.8 95.8 0.0
2014-Aug-12 Tue ### ### ### ### 60.6 60.6 0.0
2014-Aug-11 Mon ### ### ### ### 518,186 0 ### ### 0.0
2014-Aug-08 Fri ### ### ### ### 1,421,948 0 ### ### 0.0
2014-Aug-07 Thu ### ### ### ### 1,601,343 0 ### ### 0.0
2014-Aug-06 Wed ### ### ### ### ### ### 0.0
2014-Aug-05 Tue ### ### ### ### 79.1 79.1 0.0
2014-Aug-04 Mon ### ### ### ### ### ### 0.0
2014-Aug-01 Fri ### ### ### ### 5.8 5.8 0.0
2014-Jul-31 Thu ### ### ### ### 6,853,928 0 ### ### 0.0
2014-Jul-30 Wed ### ### ### ### 6.3 6.3 0.0
2014-Jul-29 Tue ### ### ### ### ### ### 0.0
2014-Jul-28 Mon ### ### ### ### 71.3 71.3 0.0
2014-Jul-25 Fri ### ### ### ### 0 0.0
2014-Jul-24 Thu ### ### ### ### ### ### 0.0
2014-Jul-23 Wed ### ### ### ### ### ### 0.0
2014-Jul-22 Tue ### ### ### ### ### ### 0.0
2014-Jul-21 Mon ### ### ### ### ### ### 0.0
2014-Jul-18 Fri ### ### ### ### 3,813,843 0 6.3 6.3 0.0
2014-Jul-17 Thu ### ### ### ### ### ### 0.0
2014-Jul-16 Wed ### ### ### ### 510,278 0 69.6 69.6 0.0
2014-Jul-15 Tue 0.021 0.022 ### ### 1,624,281 ### 8.4 8.4 0.0
2014-Jul-14 Mon ### 0.021 ### ### 72.3 72.3 0.0
2014-Jul-11 Fri ### ### ### ### 92.8 92.8 0.0
2014-Jul-10 Thu ### ### ### ### 93.9 93.9 0.0
2014-Jul-09 Wed ### ### ### ### 5,331,453 0 6.5 6.5 0.0
2014-Jul-08 Tue ### ### ### ### ### ### 0.0
2014-Jul-07 Mon ### ### ### ### ### ### 0.0
2014-Jul-04 Fri ### ### ### ### 2,329,681 0 5.3 5.3 0.0
2014-Jul-03 Thu 0.021 0.021 ### ### ### ### 0.0
2014-Jul-02 Wed ### 0.021 ### 0.021 4,888,928 ### 94.2 94.2 ###
2014-Jul-01 Tue ### ### ### ### ### ### 0.0
2014-Jun-30 Mon ### ### ### ### 8.9 8.9 0.0
2014-Jun-27 Fri ### ### ### ### 562,589 0 7.6 7.6 0.0
2014-Jun-26 Thu ### ### ### ### 6.3 6.3 0.0
2014-Jun-25 Wed ### ### ### ### 1,247,552 0 ### ### 0.0
2014-Jun-24 Tue ### ### ### ### 7.0 7.0 0.0
2014-Jun-23 Mon ### ### ### ### 1,613,987 0 ### ### 0.0
2014-Jun-20 Fri ### ### ### ### ### ### 0.0
2014-Jun-19 Thu ### ### ### ### 2,097,121 0 92.9 92.9 0.0
2014-Jun-18 Wed ### ### ### ### 1,234,578 0 7.5 7.5 0.0
2014-Jun-17 Tue ### ### ### ### 8.2 8.2 0.0
2014-Jun-16 Mon ### ### ### ### ### ### 0.0
2014-Jun-13 Fri ### ### ### ### 3.1 3.1 0.0
2014-Jun-12 Thu ### ### ### ### ### ### 0.0
2014-Jun-11 Wed ### 0.021 ### ### ### ### 0.0
2014-Jun-10 Tue ### ### ### ### 2,958,749 0 76.1 76.1 0.0
2014-Jun-06 Fri 0.021 0.021 ### ### 159,987 1,679 6.7 6.7 0.0
2014-Jun-05 Thu 0.022 0.022 0.021 0.021 432,049 9,289 ### ### ###
2014-Jun-04 Wed 0.022 0.022 0.021 0.021 ### ### ###
2014-Jun-03 Tue 0.023 0.024 0.022 0.022 8.4 8.4 ###
2014-Jun-02 Mon 0.023 0.023 0.023 0.023 1,604,623 ### 70.7 70.7 ###
2014-May-30 Fri 0.023 0.023 0.022 0.023 1,042,440 23,454 ### ### ###
2014-May-29 Thu 0.022 0.023 0.022 0.022 ### ### ###
2014-May-28 Wed 0.023 0.023 0.022 0.023 4,490,253 ### ### ### ###
2014-May-27 Tue 0.024 0.024 0.023 0.024 4,858,251 ### ### ### ###
2014-May-26 Mon ### 0.025 ### 0.024 10,659,472 133,243 99.2 99.2 ###
2014-May-23 Fri ### ### ### ### 503,322 0 ### ### 0.0
2014-May-22 Thu ### ### ### ### 67.2 67.2 0.0
2014-May-21 Wed ### ### ### ### ### ### 0.0
2014-May-20 Tue ### ### ### ### ### ### 0.0
2014-May-19 Mon ### ### ### ### 80.8 80.8 0.0
2014-May-16 Fri ### ### ### ### ### ### 0.0
2014-May-15 Thu ### ### ### ### ### ### 0.0
2014-May-14 Wed 0.021 0.021 ### ### 6.3 6.3 0.0
2014-May-13 Tue ### 0.021 ### 0.021 2,663,529 ### 94.1 94.1 ###
2014-May-12 Mon 0.022 0.023 ### ### ### ### 0.0
2014-May-09 Fri 0.021 0.021 ### 0.021 7,132,272 74,888 ### ### ###
2014-May-08 Thu ### 0.022 ### ### 9,354,941 ### ### ### 0.0
2014-May-07 Wed ### ### ### ### ### ### 0.0
2014-May-06 Tue ### ### ### ### 6,740,849 0 70.0 70.0 0.0
2014-May-05 Mon ### ### ### ### 2,251,440 0 7.4 7.4 0.0
2014-May-02 Fri ### 0.021 ### ### ### ### 0.0
2014-May-01 Thu ### ### ### ### 555,888 0 6.9 6.9 0.0
2014-Apr-30 Wed ### ### ### ### 7.3 7.3 0.0
2014-Apr-29 Tue ### 0.021 ### ### 83.6 83.6 0.0
2014-Apr-28 Mon ### ### ### ### 76.3 76.3 0.0
2014-Apr-24 Thu ### 0.021 ### 0.021 ### ### ###
2014-Apr-23 Wed 0.021 0.021 ### ### 4,240,486 44,525 ### ### 0.0
2014-Apr-22 Tue 0.021 0.021 ### ### ### ### 0.0
2014-Apr-17 Thu ### 0.023 ### ### 9,697,453 111,520 ### ### 0.0
2014-Apr-16 Wed ### 0.021 ### ### 2,372,427 ### ### ### 0.0
2014-Apr-15 Tue ### 0.021 ### ### 1,832,143 ### 6.6 6.6 0.0
2014-Apr-14 Mon 0.021 0.021 ### ### 1,203,359 ### ### ### 0.0
2014-Apr-11 Fri 0.021 0.021 ### 0.021 ### ### ###
2014-Apr-10 Thu 0.021 0.021 ### 0.021 664,352 6,975 ### ### ###
2014-Apr-09 Wed 0.021 0.022 0.021 0.021 317,978 ### ### ### ###
2014-Apr-08 Tue 0.022 0.022 ### 0.021 1,545,728 ### 9.3 9.3 ###
2014-Apr-07 Mon 0.025 0.025 0.023 0.023 2.7 2.7 ###
2014-Apr-04 Fri ### 0.025 ### 0.025 15,599,047 194,988 ### ### ###
2014-Apr-03 Thu ### 0.021 ### ### ### ### 0.0
2014-Apr-02 Wed 0.022 0.023 ### ### 4,853,627 ### ### ### 0.0
2014-Apr-01 Tue 0.023 0.023 0.022 0.022 4,695,779 105,655 8.7 8.7 ###
2014-Mar-31 Mon 0.025 0.025 0.024 0.024 2,307,049 56,522 ### ### ###
2014-Mar-28 Fri 0.024 0.025 0.024 0.025 ### ### ###
2014-Mar-27 Thu 0.026 0.026 0.025 0.025 ### ### ###
2014-Mar-26 Wed 0.026 0.027 0.025 0.025 1,060,950 27,584 9.9 9.9 ###
2014-Mar-25 Tue 0.026 0.027 0.025 0.026 ### ### ###
2014-Mar-24 Mon 0.028 0.028 0.026 0.026 5,087,747 ### 3.5 3.5 ###
2014-Mar-21 Fri 0.027 0.027 0.026 0.026 1,080,155 28,624 ### ### ###
2014-Mar-20 Thu 0.028 0.029 0.026 0.026 ### ### ###
2014-Mar-19 Wed 0.027 0.028 0.027 0.028 91.3 91.3 ###
2014-Mar-18 Tue 0.028 0.028 0.026 0.026 5,654,675 152,676 ### ### ###
2014-Mar-17 Mon ### ### 0.028 0.028 19,331,475 270,640 ### ### ###
2014-Mar-14 Fri 0.026 0.029 0.025 0.029 98.1 98.1 0.0
2014-Mar-13 Thu 0.025 0.026 0.025 0.026 3,005,174 ### 90.9 90.9 ###
2014-Mar-12 Wed 0.024 0.025 0.024 0.024 1,746,045 42,778 74.0 74.0 ###
2014-Mar-11 Tue 0.024 0.026 0.024 0.025 93.6 93.6 ###
2014-Mar-10 Mon 0.025 0.025 0.024 0.024 ### ### ###
2014-Mar-07 Fri 0.025 0.026 0.024 0.026 952,549 ### ### ### ###
2014-Mar-06 Thu 0.026 0.028 0.025 0.025 4,448,873 ### 8.7 8.7 ###
2014-Mar-05 Wed 0.025 0.025 0.023 0.024 1,208,740 ### ### ### ###
2014-Mar-04 Tue 0.024 0.026 0.024 0.025 881,546 ### 93.2 93.2 ###
2014-Mar-03 Mon 0.025 0.025 0.025 0.025 72.3 72.3 ###
2014-Feb-28 Fri 0.024 0.027 0.024 0.025 93.8 93.8 ###
2014-Feb-27 Thu 0.024 0.024 0.022 0.024 ### ### ###
2014-Feb-26 Wed 0.024 0.024 0.023 0.024 601,654 ### 72.8 72.8 ###
2014-Feb-25 Tue 0.026 0.027 0.024 0.025 10.7 10.7 ###
2014-Feb-24 Mon 0.027 0.027 0.026 0.026 10.1 10.1 ###
2014-Feb-21 Fri 0.026 ### 0.026 0.028 ### ### ###
2014-Feb-20 Thu 0.025 0.026 0.024 0.026 ### ### ###
2014-Feb-19 Wed 0.025 0.026 0.025 0.025 1,511,723 38,548 ### ### ###
2014-Feb-18 Tue 0.025 0.025 0.025 0.025 0 ###
2014-Feb-17 Mon 0.024 0.025 0.024 0.025 92.5 92.5 ###
2014-Feb-14 Fri 0.023 0.023 0.023 0.023 ### ### ###
2014-Feb-13 Thu 0.026 0.029 0.023 0.023 2,840,749 73,859 ### ### ###
2014-Feb-12 Wed 0.024 0.026 0.024 0.026 247,948 ### 96.4 96.4 ###
2014-Feb-11 Tue 0.024 0.024 0.023 0.023 1,445,641 33,972 6.2 6.2 ###
2014-Feb-10 Mon 0.026 0.028 0.024 0.024 ### ### ###
2014-Jan-23 Thu ### ### ### ### ### ### 0.0
2014-Jan-22 Wed ### ### ### ### 0 0.0
2014-Jan-21 Tue ### ### ### ### ### ### 0.0
2014-Jan-20 Mon ### ### ### ### ### ### 0.0
2014-Jan-17 Fri ### ### ### ### 0 0.0
2014-Jan-16 Thu ### ### ### ### 0 0.0
2014-Jan-15 Wed ### ### ### ### 0 0.0
2014-Jan-14 Tue ### ### ### ### 78.9 78.9 0.0
2014-Jan-13 Mon ### ### ### ### ### ### 0.0
2014-Jan-10 Fri ### ### ### ### 71.9 71.9 0.0
2014-Jan-09 Thu ### ### ### ### ### ### 0.0
2014-Jan-08 Wed ### ### ### ### ### ### 0.0
2014-Jan-07 Tue ### ### ### ### 0 0.0
2014-Jan-06 Mon ### ### ### ### ### ### 0.0
2014-Jan-03 Fri ### ### ### ### ### ### 0.0
2014-Jan-02 Thu ### ### ### ### ### ### 0.0
2013-Dec-31 Tue ### ### ### ### 69.1 69.1 0.0
2013-Dec-30 Mon ### ### ### ### ### ### 0.0
2013-Dec-27 Fri ### ### ### ### 0 0.0
2013-Dec-24 Tue ### ### ### ### 67.7 67.7 0.0
2013-Dec-23 Mon ### ### ### ### ### ### 0.0
2013-Dec-20 Fri ### ### ### ### 0 0.0
2013-Dec-19 Thu ### ### ### ### 0 0.0
2013-Dec-18 Wed ### ### ### ### 0 0.0
2013-Dec-17 Tue ### ### ### ### 0 0.0
2013-Dec-16 Mon ### ### ### ### ### ### 0.0
2013-Dec-13 Fri ### ### ### ### 61.7 61.7 0.0
2013-Dec-12 Thu ### ### ### ### ### ### 0.0
2013-Dec-11 Wed ### ### ### ### 0 0.0
2013-Dec-10 Tue ### ### ### ### 76.0 76.0 0.0
2013-Dec-09 Mon ### ### ### ### 78.6 78.6 0.0
2013-Dec-06 Fri ### ### ### ### ### ### 0.0
2013-Dec-05 Thu ### ### ### ### ### ### 0.0
2013-Dec-04 Wed ### ### ### ### ### ### 0.0
2013-Dec-03 Tue ### ### ### ### 10,313,021 0 75.5 75.5 0.0
2013-Dec-02 Mon ### ### ### ### 81.7 81.7 0.0
2013-Nov-29 Fri ### ### ### ### 48,924,983 0 ### ### 0.0
2013-Nov-28 Thu ### ### ### ### 99.9 99.9 0.0
2013-Nov-27 Wed ### ### ### ### 0 0.0
2013-Nov-26 Tue ### ### ### ### 74.4 74.4 0.0
2013-Nov-25 Mon ### ### ### ### 0 0.0
2013-Nov-22 Fri ### ### ### ### 0 0.0
2013-Nov-21 Thu ### ### ### ### ### ### 0.0
2013-Nov-20 Wed ### ### ### ### 0 0.0
2013-Nov-19 Tue ### ### ### ### 0 0.0
2013-Nov-18 Mon ### ### ### ### 0 0.0
2013-Nov-15 Fri ### ### ### ### 0 0.0
2013-Nov-14 Thu ### ### ### ### 0 0.0
2013-Nov-13 Wed ### ### ### ### 5,000,121 0 ### ### 0.0
2013-Nov-12 Tue ### ### ### ### 0 0.0
2013-Nov-11 Mon ### ### ### ### 0 0.0
2013-Nov-08 Fri ### ### ### ### 0 0.0
2013-Nov-07 Thu ### ### ### ### 0 0.0
2013-Nov-06 Wed ### ### ### ### 0 0.0
2013-Nov-05 Tue ### ### ### ### 0 0.0
2013-Nov-04 Mon ### ### ### ### ### ### 0.0
2013-Nov-01 Fri ### ### ### ### 0 0.0
2013-Oct-31 Thu ### ### ### ### 0 0.0
2013-Oct-30 Wed ### ### ### ### 0 0.0
2013-Oct-29 Tue ### ### ### ### 0 0.0
2013-Oct-28 Mon ### ### ### ### 0 0.0
2013-Oct-25 Fri ### ### ### ### 0 0.0
2013-Oct-24 Thu ### ### ### ### 0 0.0
2013-Oct-23 Wed ### ### ### ### 0 0.0
2013-Oct-22 Tue ### ### ### ### 0 0.0
2013-Oct-21 Mon ### ### ### ### 0 0.0
2013-Oct-18 Fri ### ### ### ### 0 0.0
2013-Oct-17 Thu ### ### ### ### 0 0.0
2013-Oct-16 Wed ### ### ### ### 0 0.0
2013-Oct-15 Tue ### ### ### ### 0 0.0
2013-Oct-14 Mon ### ### ### ### 0 0.0
2013-Oct-11 Fri ### ### ### ### 64.7 64.7 0.0
2013-Oct-10 Thu ### ### ### ### 0 0.0
2013-Oct-09 Wed ### ### ### ### ### ### 0.0
2013-Oct-08 Tue ### ### ### ### 0 0.0
2013-Oct-07 Mon ### ### ### ### 0 0.0
2013-Oct-04 Fri ### ### ### ### 0 0.0
2013-Oct-03 Thu ### ### ### ### 0 0.0
2013-Oct-02 Wed ### ### ### ### 0 0.0
2013-Oct-01 Tue ### ### ### ### ### ### 0.0
2013-Sep-30 Mon ### ### ### ### 80.1 80.1 0.0
2013-Sep-27 Fri ### ### ### ### 0 0.0
2013-Sep-26 Thu ### ### ### ### 0 0.0
2013-Sep-25 Wed ### ### ### ### 63.8 63.8 0.0
2013-Sep-24 Tue ### ### ### ### ### ### 0.0
2013-Sep-23 Mon ### ### ### ### 73.2 73.2 0.0
2013-Sep-20 Fri ### ### ### ### ### ### 0.0
2013-Sep-19 Thu ### ### ### ### ### ### 0.0
2013-Sep-18 Wed ### ### ### ### 0 0.0
2013-Sep-17 Tue ### ### ### ### 72.6 72.6 0.0
2013-Sep-16 Mon ### ### ### ### 72.1 72.1 0.0
2013-Sep-13 Fri ### ### ### ### ### ### 0.0
2013-Sep-12 Thu ### ### ### ### 3,449,475 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 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 2024-05-30 19:10:15 thru 2024-05-30 19:10:16 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000