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 Fri 25-Jun-20 05:53:50 AM 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

(BPC) BURNS, PHILP & COMPANY LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for BPC    Limits Next Section


Company Details for (BPC) BURNS, PHILP & COMPANY LIMITED

Listing Code BPC
Listing Name BURNS, PHILP & COMPANY LIMITED
GICS Sector Food Beverage & Tobacco
ISIN Name BURNS, PHILP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BPC5


Maximum Price date available .. Thursday 19th June 2025
Latest price with VOLUME for BPC .. Monday 20th November 2006

BPC 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 2.58 88,954,821 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 Next >>


End of day Prices (full format),

150 Days for (BPC) BURNS, PHILP & COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Aug-10 Tue 0.72 0.72 0.71 0.71 ### ### ###
2004-Aug-09 Mon 0.71 0.72 0.71 0.71 75.0 75.0 ###
2004-Aug-06 Fri 0.71 0.72 0.71 0.72 84.2 84.2 ###
2004-Aug-05 Thu 0.72 0.73 0.71 0.72 69.9 69.9 ###
2004-Aug-04 Wed 0.73 0.74 0.72 0.72 4,500,752 3,285,548 21.1 21.1 ###
2004-Aug-03 Tue 0.74 0.75 0.73 0.73 22.7 22.7 0.1
2004-Aug-02 Mon 0.73 0.74 0.73 0.74 2,893,189 ### 83.6 83.6 0.1
2004-Jul-30 Fri 0.73 0.74 0.73 0.73 2,879,329 ### 63.0 63.0 0.1
2004-Jul-29 Thu 0.72 0.74 0.72 0.73 4,144,147 3,025,227 82.9 82.9 0.1
2004-Jul-28 Wed 0.72 0.73 0.71 0.72 ### ### ###
2004-Jul-27 Tue 0.73 0.73 0.71 0.71 12,400,777 8,928,559 ### ### ###
2004-Jul-26 Mon 0.73 0.75 0.72 0.73 26,630,889 ### 74.4 74.4 0.1
2004-Jul-23 Fri 0.8 0.8 0.73 0.73 77,517,656 ### ### ### 0.1
2004-Jul-22 Thu 0.71 0.71 0.71 0.71 0 ###
2004-Jul-21 Wed 0.72 0.73 0.71 0.71 4,189,152 3,016,189 17.7 17.7 ###
2004-Jul-20 Tue 0.7 0.72 0.7 0.72 2,691,926 ### ### ### ###
2004-Jul-19 Mon 0.72 0.72 0.7 0.7 8.6 8.6 ###
2004-Jul-16 Fri 0.72 0.73 0.72 0.72 ### ### ###
2004-Jul-15 Thu 0.73 0.73 0.72 0.72 ### ### ###
2004-Jul-14 Wed 0.73 0.73 0.72 0.72 22.7 22.7 ###
2004-Jul-13 Tue 0.72 0.73 0.72 0.73 2,484,741 ### 85.0 85.0 0.1
2004-Jul-12 Mon 0.72 0.72 0.71 0.71 ### ### ###
2004-Jul-09 Fri 0.72 0.72 0.71 0.72 2,087,574 ### ### ### ###
2004-Jul-08 Thu 0.72 0.73 0.72 0.72 67.6 67.6 ###
2004-Jul-07 Wed 0.71 0.72 0.71 0.71 5,479,581 ### 65.2 65.2 ###
2004-Jul-06 Tue 0.7 0.72 ### 0.71 79.0 79.0 ###
2004-Jul-05 Mon ### 0.7 ### 0.7 ### ### ###
2004-Jul-02 Fri ### 0.7 ### ### 2,433,943 851,880 ### ### 0.0
2004-Jul-01 Thu ### 0.7 ### ### 3,569,020 1,249,157 ### ### 0.0
2004-Jun-30 Wed 0.7 0.7 ### ### 4,447,648 1,556,676 ### ### 0.0
2004-Jun-29 Tue ### 0.7 ### 0.7 83.9 83.9 ###
2004-Jun-28 Mon 0.7 0.7 ### ### 3,208,987 1,123,145 ### ### 0.0
2004-Jun-25 Fri ### 0.7 ### ### ### ### 0.0
2004-Jun-24 Thu ### 0.7 ### ### ### ### 0.0
2004-Jun-23 Wed ### 0.71 ### ### 19,191,259 ### 83.4 83.4 0.0
2004-Jun-22 Tue ### ### ### ### 1,435,854 0 ### ### 0.0
2004-Jun-21 Mon ### ### ### ### 2,927,387 0 ### ### 0.0
2004-Jun-18 Fri ### ### ### ### 3,980,879 0 ### ### 0.0
2004-Jun-17 Thu ### ### ### ### 19.2 19.2 0.0
2004-Jun-16 Wed ### ### ### ### 11,393,022 0 ### ### 0.0
2004-Jun-15 Tue ### ### ### ### 4,286,121 0 ### ### 0.0
2004-Jun-14 Mon ### ### ### ### 71.8 71.8 0.0
2004-Jun-11 Fri ### ### ### ### 71.9 71.9 0.0
2004-Jun-10 Thu ### ### ### ### 11,352,044 0 94.3 94.3 0.0
2004-Jun-09 Wed ### ### ### ### 92.4 92.4 0.0
2004-Jun-08 Tue ### ### ### ### 2,042,320 0 21.2 21.2 0.0
2004-Jun-07 Mon ### ### ### ### 2,003,555 0 ### ### 0.0
2004-Jun-04 Fri ### ### ### ### 4,200,924 0 84.6 84.6 0.0
2004-Jun-03 Thu ### ### ### ### 74.2 74.2 0.0
2004-Jun-02 Wed ### ### ### ### 1,824,050 0 69.5 69.5 0.0
2004-Jun-01 Tue ### ### ### ### 3,212,251 0 86.0 86.0 0.0
2004-May-31 Mon ### ### ### ### 21.5 21.5 0.0
2004-May-28 Fri ### ### ### ### ### ### 0.0
2004-May-27 Thu ### ### ### ### 11,348,628 0 ### ### 0.0
2004-May-26 Wed ### ### 0.59 ### 83.0 83.0 0.0
2004-May-25 Tue ### ### ### ### 2,498,082 0 ### ### 0.0
2004-May-24 Mon 0.59 ### 0.59 ### 5,715,952 ### ### ### 0.0
2004-May-21 Fri ### ### 0.59 ### 1,526,521 450,323 66.5 66.5 0.0
2004-May-20 Thu 0.59 ### 0.58 ### 4,239,723 ### 85.6 85.6 0.0
2004-May-19 Wed 0.59 0.59 0.58 0.59 74.0 74.0 0.0
2004-May-18 Tue 0.59 0.59 0.58 0.59 73.5 73.5 0.0
2004-May-17 Mon 0.58 0.59 0.58 0.58 ### ### ###
2004-May-14 Fri 0.58 0.59 0.56 0.58 18,120,174 ### 75.8 75.8 ###
2004-May-13 Thu ### ### 0.59 0.59 4,084,875 ### ### ### 0.0
2004-May-12 Wed ### ### 0.59 ### 4,410,272 ### 17.1 17.1 0.0
2004-May-11 Tue ### ### ### ### 3,368,245 0 71.2 71.2 0.0
2004-May-10 Mon ### ### ### ### 30.2 30.2 0.0
2004-May-07 Fri ### ### ### ### 86.6 86.6 0.0
2004-May-06 Thu ### ### ### ### 4,465,282 0 18.7 18.7 0.0
2004-May-05 Wed ### ### ### ### ### ### 0.0
2004-May-04 Tue ### ### ### ### 3,331,973 0 ### ### 0.0
2004-May-03 Mon ### ### ### ### ### ### 0.0
2004-Apr-30 Fri ### ### ### ### 5,230,083 0 ### ### 0.0
2004-Apr-29 Thu ### ### ### ### 4,937,985 0 ### ### 0.0
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-27 Tue ### ### ### ### ### ### 0.0
2004-Apr-26 Mon ### ### ### ### 3,680,380 0 ### ### 0.0
2004-Apr-23 Fri ### ### ### ### 4,442,547 0 67.6 67.6 0.0
2004-Apr-22 Thu ### ### ### ### 77.5 77.5 0.0
2004-Apr-21 Wed ### ### ### ### 971,350 0 ### ### 0.0
2004-Apr-20 Tue ### ### ### ### 18.6 18.6 0.0
2004-Apr-19 Mon ### ### ### ### ### ### 0.0
2004-Apr-16 Fri ### ### ### ### ### ### 0.0
2004-Apr-15 Thu ### ### ### ### ### ### 0.0
2004-Apr-14 Wed ### ### ### ### 92.8 92.8 0.0
2004-Apr-13 Tue ### ### 0.59 ### 8,318,174 ### 86.7 86.7 0.0
2004-Apr-08 Thu 0.59 ### 0.59 ### ### ### 0.0
2004-Apr-07 Wed 0.59 ### 0.58 0.58 20.8 20.8 ###
2004-Apr-06 Tue 0.59 ### 0.58 0.59 ### ### 0.0
2004-Apr-05 Mon 0.58 0.59 0.57 0.58 3,395,979 ### ### ### ###
2004-Apr-02 Fri 0.58 0.58 0.57 0.58 ### ### ###
2004-Apr-01 Thu 0.58 0.59 0.57 0.59 84.1 84.1 0.0
2004-Mar-31 Wed 0.58 0.58 0.57 0.57 ### ### ###
2004-Mar-30 Tue 0.56 0.58 0.56 0.57 6,218,979 ### 85.0 85.0 ###
2004-Mar-29 Mon 0.56 0.57 0.55 0.56 4,976,346 2,786,753 74.4 74.4 ###
2004-Mar-26 Fri 0.56 0.57 0.56 0.56 66.8 66.8 ###
2004-Mar-25 Thu 0.55 0.56 0.55 0.55 4,435,529 ### ### ### ###
2004-Mar-24 Wed 0.55 0.57 0.55 0.55 73.2 73.2 ###
2004-Mar-23 Tue 0.56 0.56 0.55 0.55 ### ### ###
2004-Mar-22 Mon 0.56 0.57 0.55 0.57 2,960,128 1,657,671 87.5 87.5 ###
2004-Mar-19 Fri 0.57 0.57 0.56 0.56 ### ### ###
2004-Mar-18 Thu 0.56 0.57 0.56 0.57 ### ### ###
2004-Mar-17 Wed 0.56 0.57 0.56 0.56 3,203,354 ### 67.8 67.8 ###
2004-Mar-16 Tue 0.57 0.57 0.56 0.56 ### ### ###
2004-Mar-15 Mon 0.57 0.58 0.56 0.57 5,129,026 2,923,544 ### ### ###
2004-Mar-12 Fri 0.56 0.58 0.56 0.58 ### ### ###
2004-Mar-11 Thu 0.56 0.58 0.56 0.57 ### ### ###
2004-Mar-10 Wed 0.57 0.58 0.56 0.57 11,105,421 6,330,089 ### ### ###
2004-Mar-09 Tue 0.58 0.59 0.57 0.57 19.9 19.9 ###
2004-Mar-08 Mon ### ### 0.58 0.58 2,950,253 855,573 8.6 8.6 ###
2004-Mar-05 Fri ### ### ### ### 24.9 24.9 0.0
2004-Mar-04 Thu 0.57 ### 0.56 ### 30,100,374 ### 96.9 96.9 0.0
2004-Mar-03 Wed 0.56 0.58 0.56 0.57 ### ### ###
2004-Mar-02 Tue 0.55 0.57 0.55 0.57 7,428,155 ### 92.6 92.6 ###
2004-Mar-01 Mon 0.56 0.56 0.55 0.55 5,405,052 ### ### ### ###
2004-Feb-27 Fri 0.56 0.56 0.55 0.55 11,749,372 ### 21.4 21.4 ###
2004-Feb-26 Thu 0.56 0.57 0.55 0.55 ### ### ###
2004-Feb-25 Wed 0.56 0.57 0.56 0.56 3,710,880 2,096,647 ### ### ###
2004-Feb-24 Tue 0.55 0.57 0.55 0.56 4,498,244 ### ### ### ###
2004-Feb-23 Mon 0.57 0.57 0.55 0.55 4,470,843 2,503,672 10.2 10.2 ###
2004-Feb-20 Fri 0.56 0.58 0.55 0.57 6,488,573 3,666,043 83.0 83.0 ###
2004-Feb-19 Thu 0.56 0.56 0.54 0.56 ### ### ###
2004-Feb-18 Wed 0.59 ### 0.56 0.56 15,009,186 4,202,572 4.3 4.3 ###
2004-Feb-17 Tue 0.57 0.59 0.57 0.58 ### ### ###
2004-Feb-16 Mon 0.54 0.57 0.54 0.57 10,607,746 ### ### ### ###
2004-Feb-13 Fri 0.54 0.54 0.53 0.54 ### ### 0.0
2004-Feb-12 Thu 0.53 0.54 0.52 0.54 82.1 82.1 0.0
2004-Feb-11 Wed 0.53 0.53 0.52 0.53 5,187,580 2,723,479 ### ### 0.0
2004-Feb-10 Tue 0.53 0.53 0.52 0.52 16.0 16.0 0.0
2004-Feb-09 Mon 0.53 0.54 0.52 0.52 3,476,875 1,842,743 16.6 16.6 0.0
2004-Feb-06 Fri 0.54 0.54 0.52 0.53 15.2 15.2 0.0
2004-Feb-05 Thu 0.55 0.56 0.53 0.53 9.0 9.0 0.0
2004-Feb-04 Wed 0.56 0.58 0.51 0.54 ### ### 0.0
2004-Feb-03 Tue 0.58 0.58 0.56 0.56 5,300,644 ### ### ### ###
2004-Feb-02 Mon 0.59 0.59 0.58 0.58 ### ### ###
2004-Jan-30 Fri 0.59 ### 0.58 0.59 ### ### 0.0
2004-Jan-29 Thu 0.59 ### 0.58 0.59 71.9 71.9 0.0
2004-Jan-28 Wed ### ### ### ### 5,498,859 0 ### ### 0.0
2004-Jan-27 Tue ### ### ### ### 24.1 24.1 0.0
2004-Jan-23 Fri ### ### ### ### 80.8 80.8 0.0
2004-Jan-22 Thu ### ### ### ### 8.4 8.4 0.0
2004-Jan-21 Wed ### ### 0.59 ### 95.0 95.0 0.0
2004-Jan-20 Tue 0.59 ### 0.58 ### ### ### 0.0
2004-Jan-19 Mon 0.58 ### 0.58 0.58 73.6 73.6 ###
2004-Jan-16 Fri 0.58 0.59 0.58 0.58 5,881,042 ### ### ### ###
2004-Jan-15 Thu 0.58 0.59 0.58 0.59 1,201,357 ### ### ### 0.0
2004-Jan-14 Wed 0.58 0.59 0.57 0.58 10,317,027 5,983,875 72.1 72.1 ###
2004-Jan-13 Tue 0.57 0.58 0.57 0.57 2,251,974 1,294,885 ### ### ###
2004-Jan-12 Mon 0.57 0.58 0.57 0.57 69.5 69.5 ###
2004-Jan-09 Fri 0.57 0.58 0.57 0.58 6,465,472 3,717,646 82.6 82.6 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 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 2025-06-20 05:53:50 thru 2025-06-20 05:53:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000