(BNE) BONE MEDICAL LIMITED Daily Prices Page 9...


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 .. Friday 7th June 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 Next >>


End of day Prices (full format),

300 Days for (BNE) BONE MEDICAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Nov-14 Tue 0.225 0.225 0.225 0.225 64.9 64.9 ###
2006-Nov-13 Mon 0.24 0.24 0.24 0.24 3,157 757 ### ### 0.0
2006-Nov-10 Fri 0 0 0 0 0 0.0
2006-Nov-09 Thu 0.25 0.25 0.25 0.25 ### ### 0.0
2006-Nov-08 Wed 0 0 0 0 0 0.0
2006-Nov-07 Tue 0 0 0 0 0 0.0
2006-Nov-06 Mon 0.25 0.25 0.24 0.24 8.2 8.2 0.0
2006-Nov-03 Fri 0.25 0.25 0.25 0.25 ### ### 0.0
2006-Nov-02 Thu ### 0.24 ### 0.24 ### ### 0.0
2006-Nov-01 Wed 0.25 0.25 0.25 0.25 ### ### 0.0
2006-Oct-31 Tue 0 0 0 0 0 0.0
2006-Oct-30 Mon ### ### ### ### 11,176 0 ### ### 0.0
2006-Oct-27 Fri 0.25 0.25 0.25 0.25 19,042 ### 70.1 70.1 0.0
2006-Oct-26 Thu 0.25 0.25 0.25 0.25 65.2 65.2 0.0
2006-Oct-25 Wed 0 0 0 0 0 0.0
2006-Oct-24 Tue 0 0 0 0 0 0.0
2006-Oct-23 Mon 0 0 0 0 0 0.0
2006-Oct-20 Fri 0 0 0 0 0 0.0
2006-Oct-19 Thu 0.25 0.25 0.25 0.25 71.0 71.0 0.0
2006-Oct-18 Wed 0 0 0 0 0 0.0
2006-Oct-17 Tue 0 0 0 0 0 0.0
2006-Oct-16 Mon 0.26 0.26 0.26 0.26 7,553 ### ### ### 0.0
2006-Oct-13 Fri 0 0 0 0 0 0.0
2006-Oct-12 Thu 0.26 0.26 0.26 0.26 2,447 ### ### ### 0.0
2006-Oct-11 Wed 0.26 0.26 0.26 0.26 3,750 975 61.7 61.7 0.0
2006-Oct-10 Tue 0.26 0.26 0.26 0.26 6,250 1,625 61.6 61.6 0.0
2006-Oct-09 Mon 0.26 0.26 0.26 0.26 ### ### 0.0
2006-Oct-06 Fri 0 0 0 0 0 0.0
2006-Oct-05 Thu 0 0 0 0 0 0.0
2006-Oct-04 Wed 0 0 0 0 0 0.0
2006-Oct-03 Tue 0.25 0.25 0.23 0.23 1.7 1.7 ###
2006-Oct-02 Mon 0 0 0 0 0 0.0
2006-Sep-29 Fri 0 0 0 0 0 0.0
2006-Sep-28 Thu 0 0 0 0 0 0.0
2006-Sep-27 Wed 0 0 0 0 0 0.0
2006-Sep-26 Tue 0.26 0.26 0.26 0.26 71.5 71.5 0.0
2006-Sep-25 Mon 0.27 0.27 0.27 0.27 ### ### ###
2006-Sep-22 Fri 0.26 0.26 0.26 0.26 ### ### 0.0
2006-Sep-21 Thu 0.23 0.23 0.23 0.23 ### ### ###
2006-Sep-20 Wed 0 0 0 0 0 0.0
2006-Sep-19 Tue 0 0 0 0 0 0.0
2006-Sep-18 Mon 0 0 0 0 0 0.0
2006-Sep-15 Fri 0 0 0 0 0 0.0
2006-Sep-14 Thu 0.26 0.26 0.26 0.26 60.8 60.8 0.0
2006-Sep-13 Wed 0 0 0 0 0 0.0
2006-Sep-12 Tue 0.26 0.26 0.26 0.26 83 21 ### ### 0.0
2006-Sep-11 Mon 0 0 0 0 0 0.0
2006-Sep-08 Fri 0 0 0 0 0 0.0
2006-Sep-07 Thu 0 0 0 0 0 0.0
2006-Sep-06 Wed 0 0 0 0 0 0.0
2006-Sep-05 Tue 0 0 0 0 0 0.0
2006-Sep-04 Mon 0 0 0 0 0 0.0
2006-Sep-01 Fri 0 0 0 0 0 0.0
2006-Aug-31 Thu 0 0 0 0 0 0.0
2006-Aug-30 Wed 0 0 0 0 0 0.0
2006-Aug-29 Tue 0 0 0 0 0 0.0
2006-Aug-28 Mon 0 0 0 0 0 0.0
2006-Aug-25 Fri 0 0 0 0 0 0.0
2006-Aug-24 Thu 0 0 0 0 0 0.0
2006-Aug-23 Wed 0 0 0 0 0 0.0
2006-Aug-22 Tue 0 0 0 0 0 0.0
2006-Aug-21 Mon ### ### ### ### ### ### 0.0
2006-Aug-18 Fri ### ### ### ### 66.0 66.0 0.0
2006-Aug-17 Thu ### ### ### ### 10,824 0 ### ### 0.0
2006-Aug-16 Wed ### ### ### ### ### ### 0.0
2006-Aug-15 Tue ### ### ### ### 38,588 0 77.8 77.8 0.0
2006-Aug-14 Mon 0 0 0 0 0 0.0
2006-Aug-11 Fri 0.285 0.285 0.285 0.285 11,176 3,185 69.8 69.8 ###
2006-Aug-10 Thu 0 0 0 0 0 0.0
2006-Aug-09 Wed 0 0 0 0 0 0.0
2006-Aug-08 Tue 0 0 0 0 0 0.0
2006-Aug-07 Mon 0 0 0 0 0 0.0
2006-Aug-04 Fri ### ### ### ### 10.9 10.9 0.0
2006-Aug-03 Thu 0 0 0 0 0 0.0
2006-Aug-02 Wed 0 0 0 0 0 0.0
2006-Aug-01 Tue ### ### ### ### ### ### 0.0
2006-Jul-31 Mon ### ### ### ### ### ### 0.0
2006-Jul-28 Fri 0 0 0 0 0 0.0
2006-Jul-27 Thu 0 0 0 0 0 0.0
2006-Jul-26 Wed ### ### ### ### ### ### 0.0
2006-Jul-25 Tue 0 0 0 0 0 0.0
2006-Jul-24 Mon ### ### ### ### 75.8 75.8 0.0
2006-Jul-21 Fri 0 0 0 0 0 0.0
2006-Jul-20 Thu ### ### ### ### ### ### 0.0
2006-Jul-19 Wed ### ### ### ### 13,559 0 ### ### 0.0
2006-Jul-18 Tue 0 0 0 0 0 0.0
2006-Jul-17 Mon ### ### ### ### 73.6 73.6 0.0
2006-Jul-14 Fri ### ### ### ### 8,941 0 78.2 78.2 0.0
2006-Jul-13 Thu ### ### ### ### ### ### 0.0
2006-Jul-12 Wed 0 0 0 0 0 0.0
2006-Jul-11 Tue ### ### ### ### 72.4 72.4 0.0
2006-Jul-10 Mon 0.28 0.28 0.28 0.28 ### ### ###
2006-Jul-07 Fri ### ### 0.28 0.28 8,686 ### 2.0 2.0 ###
2006-Jul-06 Thu 0.28 0.28 0.28 0.28 60.9 60.9 ###
2006-Jul-05 Wed 0 0 0 0 0 0.0
2006-Jul-04 Tue 0.26 0.26 0.26 0.26 67.8 67.8 0.0
2006-Jul-03 Mon 0.26 0.28 0.245 0.245 8,625 ### ### ### 0.0
2006-Jun-30 Fri 0.23 0.23 0.23 0.23 3,880 ### 62.0 62.0 ###
2006-Jun-28 Wed ### 0.2 ### 0.2 26,626 ### ### ### 0.0
2006-Jun-27 Tue ### ### ### ### ### ### 0.0
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri ### ### ### ### 72.7 72.7 0.0
2006-Jun-22 Thu 0 0 0 0 0 0.0
2006-Jun-21 Wed 0 0 0 0 0 0.0
2006-Jun-20 Tue 0.27 0.27 0.26 0.26 ### ### 0.0
2006-Jun-19 Mon ### ### ### ### ### ### 0.0
2006-Jun-16 Fri 0 0 0 0 0 0.0
2006-Jun-15 Thu 0 0 0 0 0 0.0
2006-Jun-14 Wed 0.24 0.27 0.24 0.27 69,743 17,784 ### ### ###
2006-Jun-13 Tue 0.24 0.24 0.24 0.24 ### ### 0.0
2006-Jun-09 Fri 0.24 0.24 0.24 0.24 70.0 70.0 0.0
2006-Jun-08 Thu 0 0 0 0 0 0.0
2006-Jun-07 Wed 0.24 0.24 0.24 0.24 1,041 249 ### ### 0.0
2006-Jun-06 Tue 0 0 0 0 0 0.0
2006-Jun-05 Mon 0.255 0.255 0.255 0.255 18,559 ### 68.6 68.6 0.0
2006-Jun-02 Fri 0 0 0 0 0 0.0
2006-Jun-01 Thu ### ### ### ### 22,774 0 68.1 68.1 0.0
2006-May-31 Wed 0 0 0 0 0 0.0
2006-May-30 Tue ### ### ### ### 36,275 0 ### ### 0.0
2006-May-29 Mon ### ### ### ### 65.8 65.8 0.0
2006-May-26 Fri ### ### ### ### 47,175 0 8.6 8.6 0.0
2006-May-25 Thu 0 0 0 0 0 0.0
2006-May-24 Wed 0 0 0 0 0 0.0
2006-May-23 Tue 0 0 0 0 0 0.0
2006-May-22 Mon 0 0 0 0 0 0.0
2006-May-19 Fri 0.25 0.27 0.25 0.27 ### ### ###
2006-May-18 Thu 0.22 0.22 0.22 0.22 85 ### ### ### 0.0
2006-May-17 Wed 0 0 0 0 0 0.0
2006-May-16 Tue 0.2 0.2 0.2 0.2 ### ### 0.0
2006-May-15 Mon 0.2 0.2 0.2 0.2 32,255 6,451 ### ### 0.0
2006-May-12 Fri 0 0 0 0 0 0.0
2006-May-11 Thu 0 0 0 0 0 0.0
2006-May-10 Wed 0.2 0.2 0.2 0.2 4,082 ### 68.6 68.6 0.0
2006-May-09 Tue 0 0 0 0 0 0.0
2006-May-08 Mon 0 0 0 0 0 0.0
2006-May-05 Fri 0 0 0 0 0 0.0
2006-May-04 Thu ### 0.2 ### 0.2 99.6 99.6 0.0
2006-May-03 Wed ### ### 0.2 0.2 17,587 1,758 ### ### 0.0
2006-May-02 Tue 0.2 0.2 0.2 0.2 ### ### 0.0
2006-May-01 Mon ### ### ### ### 67.3 67.3 0.0
2006-Apr-28 Fri ### ### ### ### 69.0 69.0 0.0
2006-Apr-27 Thu 0 0 0 0 0 0.0
2006-Apr-26 Wed 0 0 0 0 0 0.0
2006-Apr-24 Mon ### ### ### ### ### ### 0.0
2006-Apr-21 Fri 0 0 0 0 0 0.0
2006-Apr-20 Thu 0 0 0 0 0 0.0
2006-Apr-19 Wed 0 0 0 0 0 0.0
2006-Apr-18 Tue 0 0 0 0 0 0.0
2006-Apr-13 Thu 0.185 0.185 ### ### 0.1 0.1 0.0
2006-Apr-11 Tue 0.185 0.185 0.185 0.185 ### ### ###
2006-Apr-10 Mon 0 0 0 0 0 0.0
2006-Apr-07 Fri 0 0 0 0 0 0.0
2006-Apr-06 Thu 0.185 0.185 ### ### 13.2 13.2 0.0
2006-Apr-05 Wed 0 0 0 0 0 0.0
2006-Apr-04 Tue 0 0 0 0 0 0.0
2006-Apr-03 Mon 0 0 0 0 0 0.0
2006-Mar-31 Fri 0 0 0 0 0 0.0
2006-Mar-30 Thu 0 0 0 0 0 0.0
2006-Mar-29 Wed 0 0 0 0 0 0.0
2006-Mar-28 Tue 0 0 0 0 0 0.0
2006-Mar-27 Mon 0.185 0.185 0.185 0.185 ### ### ###
2006-Mar-24 Fri 0 0 0 0 0 0.0
2006-Mar-23 Thu 0 0 0 0 0 0.0
2006-Mar-22 Wed ### ### ### ### ### ### 0.0
2006-Mar-21 Tue 0.22 0.27 0.22 0.27 99.9 99.9 ###
2006-Mar-20 Mon 0 0 0 0 0 0.0
2006-Mar-17 Fri 0.29 0.29 0.29 0.29 68.2 68.2 ###
2006-Mar-16 Thu 0.29 0.29 0.29 0.29 ### ### ###
2006-Mar-15 Wed 0 0 0 0 0 0.0
2006-Mar-14 Tue 0.29 0.29 0.29 0.29 ### ### ###
2006-Mar-13 Mon 0.29 ### 0.29 ### 46,521 6,745 98.2 98.2 0.0
2006-Mar-10 Fri 0.21 0.21 0.21 0.21 ### ### ###
2006-Mar-09 Thu 0.29 ### 0.29 ### ### ### 0.0
2006-Mar-08 Wed 0.21 0.21 0.21 0.21 ### ### ###
2006-Mar-07 Tue ### ### 0.29 0.29 0.2 0.2 ###
2006-Mar-06 Mon ### ### ### ### 66.9 66.9 0.0
2006-Mar-03 Fri 0 0 0 0 0 0.0
2006-Mar-02 Thu ### ### ### ### ### ### 0.0
2006-Mar-01 Wed 0 0 0 0 0 0.0
2006-Feb-28 Tue ### ### ### ### ### ### 0.0
2006-Feb-27 Mon 0 0 0 0 0 0.0
2006-Feb-24 Fri ### ### ### ### 64.7 64.7 0.0
2006-Feb-23 Thu 0.29 0.29 0.29 0.29 ### ### ###
2006-Feb-22 Wed 0.29 0.29 0.29 0.29 66.5 66.5 ###
2006-Feb-21 Tue 0 0 0 0 0 0.0
2006-Feb-20 Mon 0.29 ### 0.29 ### 94.0 94.0 0.0
2006-Feb-17 Fri 0.28 0.29 0.28 0.29 18,158 5,175 ### ### ###
2006-Feb-16 Thu 0 0 0 0 0 0.0
2006-Feb-15 Wed 0 0 0 0 0 0.0
2006-Feb-14 Tue 0 0 0 0 0 0.0
2006-Feb-13 Mon 0 0 0 0 0 0.0
2006-Feb-10 Fri 0 0 0 0 0 0.0
2006-Feb-09 Thu 0.27 ### 0.27 ### ### ### 0.0
2006-Feb-08 Wed 0 0 0 0 0 0.0
2006-Feb-07 Tue 0 0 0 0 0 0.0
2006-Feb-06 Mon 0 0 0 0 0 0.0
2006-Feb-03 Fri 0 0 0 0 0 0.0
2006-Feb-02 Thu 0 0 0 0 0 0.0
2006-Feb-01 Wed 0.29 ### 0.29 ### ### ### 0.0
2006-Jan-31 Tue 0.29 0.29 0.29 0.29 ### ### ###
2006-Jan-30 Mon 0 0 0 0 0 0.0
2006-Jan-27 Fri 0 0 0 0 0 0.0
2006-Jan-25 Wed 0.29 0.29 0.29 0.29 ### ### ###
2006-Jan-24 Tue 0.29 0.29 0.29 0.29 68.8 68.8 ###
2006-Jan-23 Mon 0.29 0.29 0.29 0.29 ### ### ###
2006-Jan-20 Fri 0.27 ### 0.27 ### 98.7 98.7 0.0
2006-Jan-19 Thu 0 0 0 0 0 0.0
2006-Jan-18 Wed 0 0 0 0 0 0.0
2006-Jan-17 Tue 0.25 0.25 0.25 0.25 66.3 66.3 0.0
2006-Jan-16 Mon 0 0 0 0 0 0.0
2006-Jan-13 Fri 0.25 0.25 0.25 0.25 750 187 64.7 64.7 0.0
2006-Jan-12 Thu 0.24 0.25 0.24 0.25 5,250 1,286 ### ### 0.0
2006-Jan-11 Wed 0 0 0 0 0 0.0
2006-Jan-10 Tue 0.25 0.25 0.24 0.25 47,957 11,749 ### ### 0.0
2006-Jan-09 Mon 0 0 0 0 0 0.0
2006-Jan-06 Fri 0 0 0 0 0 0.0
2006-Jan-05 Thu 0 0 0 0 0 0.0
2006-Jan-04 Wed 0 0 0 0 0 0.0
2006-Jan-03 Tue 0 0 0 0 0 0.0
2005-Dec-30 Fri 0 0 0 0 0 0.0
2005-Dec-29 Thu 0 0 0 0 0 0.0
2005-Dec-28 Wed 0.42 0.42 0.42 0.42 424 178 ### ### ###
2005-Dec-27 Tue 0 0 0 0 0 0.0
2005-Dec-23 Fri 0 0 0 0 0 0.0
2005-Dec-22 Thu ### 0.4 ### 0.4 ### ### 0.0
2005-Dec-21 Wed 0 0 0 0 0 0.0
2005-Dec-20 Tue ### ### ### ### ### ### 0.0
2005-Dec-19 Mon ### ### ### ### ### ### 0.0
2005-Dec-16 Fri ### ### ### ### 67.8 67.8 0.0
2005-Dec-15 Thu ### ### ### ### 74.1 74.1 0.0
2005-Dec-14 Wed 0.25 0.25 0.25 0.25 224,774 ### 67.8 67.8 0.0
2005-Dec-13 Tue 0.24 0.25 0.24 0.25 95.9 95.9 0.0
2005-Dec-12 Mon 0 0 0 0 0 0.0
2005-Dec-09 Fri 0.25 0.25 0.25 0.25 ### ### 0.0
2005-Dec-08 Thu 0.25 0.25 0.25 0.25 ### ### 0.0
2005-Dec-07 Wed 0.25 0.25 0.25 0.25 68.0 68.0 0.0
2005-Dec-06 Tue 0.25 0.25 0.25 0.25 ### ### 0.0
2005-Dec-05 Mon 0 0 0 0 0 0.0
2005-Dec-02 Fri 0.23 0.24 0.23 0.24 93.6 93.6 0.0
2005-Dec-01 Thu 0 0 0 0 0 0.0
2005-Nov-30 Wed 0 0 0 0 0 0.0
2005-Nov-29 Tue 0.25 0.25 0.25 0.25 22,127 ### ### ### 0.0
2005-Nov-28 Mon 0 0 0 0 0 0.0
2005-Nov-25 Fri 0.26 0.26 0.25 0.25 ### ### 0.0
2005-Nov-24 Thu 0.26 0.26 0.26 0.26 ### ### 0.0
2005-Nov-23 Wed 0 0 0 0 0 0.0
2005-Nov-22 Tue 0 0 0 0 0 0.0
2005-Nov-21 Mon 0 0 0 0 0 0.0
2005-Nov-18 Fri 0 0 0 0 0 0.0
2005-Nov-17 Thu 0.29 0.29 0.29 0.29 ### ### ###
2005-Nov-16 Wed 0.2 0.2 0.2 0.2 98,941 19,788 68.4 68.4 0.0
2005-Nov-15 Tue 0.2 0.2 0.2 0.2 ### ### 0.0
2005-Nov-14 Mon 0 0 0 0 0 0.0
2005-Nov-11 Fri 0 0 0 0 0 0.0
2005-Nov-10 Thu 0.29 ### 0.29 ### 91.5 91.5 0.0
2005-Nov-09 Wed 0.26 0.26 0.26 0.26 73.4 73.4 0.0
2005-Nov-08 Tue 0 0 0 0 0 0.0
2005-Nov-07 Mon 0 0 0 0 0 0.0
2005-Nov-04 Fri 0 0 0 0 0 0.0
2005-Nov-03 Thu 0 0 0 0 0 0.0
2005-Nov-02 Wed 0 0 0 0 0 0.0
2005-Nov-01 Tue 0 0 0 0 0 0.0
2005-Oct-31 Mon 0 0 0 0 0 0.0
2005-Oct-28 Fri 0 0 0 0 0 0.0
2005-Oct-27 Thu 0 0 0 0 0 0.0
2005-Oct-26 Wed 0 0 0 0 0 0.0
2005-Oct-25 Tue 0 0 0 0 0 0.0
2005-Oct-24 Mon 0 0 0 0 0 0.0
2005-Oct-21 Fri 0 0 0 0 0 0.0
2005-Oct-20 Thu 0 0 0 0 0 0.0
2005-Oct-19 Wed 0.29 0.29 0.29 0.29 ### ### ###
2005-Oct-18 Tue 0 0 0 0 0 0.0
2005-Oct-17 Mon 0.28 0.28 0.28 0.28 70.1 70.1 ###
2005-Oct-14 Fri 0.28 0.28 0.28 0.28 73.6 73.6 ###
2005-Oct-13 Thu 0 0 0 0 0 0.0
2005-Oct-12 Wed 0 0 0 0 0 0.0
2005-Oct-11 Tue 0 0 0 0 0 0.0
2005-Oct-10 Mon 0.29 0.29 0.29 0.29 1,824 528 ### ### ###
2005-Oct-07 Fri 0.29 0.29 0.29 0.29 59.3 59.3 ###
2005-Oct-06 Thu 0 0 0 0 0 0.0
2005-Oct-05 Wed ### ### ### ### 82.6 82.6 0.0
2005-Oct-04 Tue 0.25 ### 0.25 ### 12,721 ### ### ### 0.0
2005-Oct-03 Mon 0.285 0.285 0.285 0.285 ### ### ###
2005-Sep-30 Fri 0 0 0 0 0 0.0
2005-Sep-29 Thu 0.155 0.23 ### 0.23 99.9 99.9 ###
2005-Sep-28 Wed 0 0 0 0 0 0.0
2005-Sep-27 Tue 0 0 0 0 0 0.0
2005-Sep-26 Mon 0 0 0 0 0 0.0
2005-Sep-23 Fri 0 0 0 0 0 0.0
2005-Sep-22 Thu ### ### ### ### 0 0.0
2005-Sep-21 Wed ### ### ### ### 0 0.0
2005-Sep-20 Tue ### ### ### ### 0 0.0
2005-Sep-19 Mon 0 0 0 0 0 0.0
2005-Sep-16 Fri ### ### ### ### 0 0.0
2005-Sep-15 Thu ### ### ### ### 0 0.0
2005-Sep-14 Wed ### ### ### ### 0 0.0
2005-Sep-13 Tue ### ### ### ### 0 0.0
2005-Sep-12 Mon ### ### ### ### 69.1 69.1 0.0
2005-Sep-09 Fri ### ### ### ### 0 0.0
2005-Sep-08 Thu ### ### ### ### 0 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>

Server processing from 2024-06-11 03:57:33 thru 2024-06-11 03:57:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000