(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 .. Friday 24th April 2026
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


End of day Prices (full format),

600 Days for (BPC) BURNS, PHILP & COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1997-Jun-30 Mon 2.45 2.47 2.45 2.46 613,046 ### 64.3 64.3 0.2
1997-Jun-27 Fri 2.45 2.48 2.45 2.457 ### ### 0.2
1997-Jun-26 Thu 2.359 2.47 2.359 2.45 ### ### 0.2
1997-Jun-25 Wed ### ### ### ### 305,784 0 ### ### 0.0
1997-Jun-24 Tue ### ### ### ### ### ### 0.0
1997-Jun-23 Mon 2.376 2.4 ### 2.4 406,325 ### ### ### ###
1997-Jun-20 Fri ### 2.4 ### 2.4 ### ### ###
1997-Jun-19 Thu ### 2.4 2.26 ### 1,351,281 3,148,484 ### ### 0.0
1997-Jun-18 Wed 2.257 ### 2.25 ### ### ### 0.0
1997-Jun-17 Tue ### ### 2.26 2.26 1,602,951 ### 10.3 10.3 ###
1997-Jun-16 Mon ### ### 2.24 ### 1,193,970 1,337,246 ### ### 0.0
1997-Jun-13 Fri ### 2.51 2.29 2.43 88,954,821 213,491,570 ### ### ###
1997-Jun-12 Thu ### ### 2 ### 78.3 78.3 0.0
1997-Jun-11 Wed ### ### 2 ### 2,468,770 2,468,770 78.0 78.0 0.0
1997-Jun-10 Tue ### ### ### ### 1,171,644 0 ### ### 0.0
1997-Jun-06 Fri ### ### ### ### ### ### 0.0
1997-Jun-05 Thu 2.029 ### ### ### 5.2 5.2 0.0
1997-Jun-04 Wed ### ### ### ### 86.3 86.3 0.0
1997-Jun-03 Tue ### ### ### 2 2,802,573 0 73.1 73.1 0.1
1997-Jun-02 Mon ### 2 ### 2 1,645,142 1,645,142 95.1 95.1 0.1
1997-May-30 Fri ### ### 1.86 ### ### ### 0.0
1997-May-29 Thu ### ### ### ### 939,740 0 ### ### 0.0
1997-May-28 Wed 1.87 ### 1.86 ### 449,989 418,489 ### ### 0.0
1997-May-27 Tue ### ### 1.83 1.87 ### ### ###
1997-May-26 Mon 1.853 ### 1.853 ### ### ### 0.0
1997-May-23 Fri 1.749 1.87 1.73 1.85 96.1 96.1 0.1
1997-May-22 Thu 1.776 1.78 1.7 1.74 ### ### 0.1
1997-May-21 Wed 1.84 1.84 ### 1.79 8.2 8.2 0.1
1997-May-20 Tue ### ### 1.78 1.87 2,270,022 ### 21.5 21.5 ###
1997-May-19 Mon ### 2 1.85 ### 566,047 1,089,640 94.4 94.4 0.0
1997-May-16 Fri ### ### 1.85 1.85 ### ### 0.1
1997-May-15 Thu ### ### ### ### ### ### 0.0
1997-May-14 Wed 2.149 ### ### ### 1,475,354 0 ### ### 0.0
1997-May-13 Tue 2.181 ### ### ### ### ### 0.0
1997-May-12 Mon ### ### ### ### ### ### 0.0
1997-May-09 Fri 2.24 ### ### ### ### ### 0.0
1997-May-08 Thu 2.23 2.23 ### ### 695,381 775,349 ### ### 0.0
1997-May-07 Wed ### 2.24 ### 2.24 92.4 92.4 ###
1997-May-06 Tue 2.2 2.22 ### 2.2 2,335,880 2,592,826 67.8 67.8 0.2
1997-May-05 Mon ### ### ### ### 787,858 0 ### ### 0.0
1997-May-02 Fri ### ### ### ### 1,370,952 0 80.7 80.7 0.0
1997-May-01 Thu ### ### ### ### 414,958 0 ### ### 0.0
1997-Apr-30 Wed ### ### ### ### ### ### 0.0
1997-Apr-29 Tue 2.073 ### ### ### 91.5 91.5 0.0
1997-Apr-28 Mon ### ### ### ### 595,953 0 82.9 82.9 0.0
1997-Apr-24 Thu 2.155 ### ### ### 1,270,587 0 ### ### 0.0
1997-Apr-23 Wed ### 2.24 ### ### 1,356,259 ### ### ### 0.0
1997-Apr-22 Tue ### 2.21 ### ### 340,425 ### ### ### 0.0
1997-Apr-21 Mon 2.2 2.22 2.2 2.2 ### ### 0.2
1997-Apr-18 Fri ### 2.23 ### 2.2 532,855 ### ### ### 0.2
1997-Apr-17 Thu ### ### ### ### ### ### 0.0
1997-Apr-16 Wed ### ### ### ### 19.0 19.0 0.0
1997-Apr-15 Tue ### ### ### ### 1,039,741 0 69.9 69.9 0.0
1997-Apr-14 Mon ### ### ### ### ### ### 0.0
1997-Apr-11 Fri ### ### ### ### 78.4 78.4 0.0
1997-Apr-10 Thu ### ### ### ### 319,689 0 83.2 83.2 0.0
1997-Apr-09 Wed ### ### ### ### 377,276 0 ### ### 0.0
1997-Apr-08 Tue ### ### 2 ### 22.2 22.2 0.0
1997-Apr-07 Mon ### ### ### ### 25.8 25.8 0.0
1997-Apr-04 Fri ### ### ### ### ### ### 0.0
1997-Apr-03 Thu ### ### ### ### 792,459 0 ### ### 0.0
1997-Apr-02 Wed ### ### ### ### 77.8 77.8 0.0
1997-Apr-01 Tue ### ### 2 2.089 268,622 268,622 95.9 95.9 ###
1997-Mar-27 Thu ### ### ### ### ### ### 0.0
1997-Mar-26 Wed 2.051 ### ### ### 70.3 70.3 0.0
1997-Mar-25 Tue ### ### ### ### ### ### 0.0
1997-Mar-24 Mon ### ### ### ### ### ### 0.0
1997-Mar-21 Fri ### ### ### ### ### ### 0.0
1997-Mar-20 Thu ### ### ### ### ### ### 0.0
1997-Mar-19 Wed 2.084 ### ### ### ### ### 0.0
1997-Mar-18 Tue 2.179 2.22 ### ### 1,038,971 1,153,257 ### ### 0.0
1997-Mar-17 Mon ### ### ### ### 567,373 0 85.0 85.0 0.0
1997-Mar-14 Fri ### ### ### ### 4,586,184 0 95.8 95.8 0.0
1997-Mar-13 Thu ### ### ### ### 72.7 72.7 0.0
1997-Mar-12 Wed ### ### ### ### ### ### 0.0
1997-Mar-11 Tue ### ### ### ### ### ### 0.0
1997-Mar-10 Mon ### ### ### ### 19.5 19.5 0.0
1997-Mar-07 Fri ### ### ### ### 306,477 0 23.2 23.2 0.0
1997-Mar-06 Thu ### ### ### ### 721,278 0 89.9 89.9 0.0
1997-Mar-05 Wed 1.988 ### ### ### ### ### 0.0
1997-Mar-04 Tue ### 2 ### ### ### ### 0.0
1997-Mar-03 Mon 2 2 ### ### 382,341 382,341 24.6 24.6 0.0
1997-Feb-28 Fri 1.944 2 ### 2 929,123 929,123 ### ### 0.1
1997-Feb-27 Thu ### ### ### ### 86.8 86.8 0.0
1997-Feb-26 Wed ### ### ### ### 29.8 29.8 0.0
1997-Feb-25 Tue ### ### ### ### 735,458 0 ### ### 0.0
1997-Feb-24 Mon 1.959 ### ### ### 314,886 0 ### ### 0.0
1997-Feb-21 Fri ### ### ### ### 20.7 20.7 0.0
1997-Feb-20 Thu ### ### ### ### ### ### 0.0
1997-Feb-19 Wed 2.2 2.2 ### ### 2,518,589 2,770,447 ### ### 0.0
1997-Feb-18 Tue 2.188 2.23 2.188 2.23 129,087 285,153 87.5 87.5 ###
1997-Feb-17 Mon ### 2.2 ### ### 90.6 90.6 0.0
1997-Feb-14 Fri ### ### ### ### ### ### 0.0
1997-Feb-13 Thu ### ### ### ### ### ### 0.0
1997-Feb-12 Wed ### ### ### ### 1,384,970 0 66.0 66.0 0.0
1997-Feb-11 Tue ### ### ### ### 21.5 21.5 0.0
1997-Feb-10 Mon ### ### ### ### 735,282 0 22.9 22.9 0.0
1997-Feb-07 Fri ### ### ### ### 19.6 19.6 0.0
1997-Feb-06 Thu 2.23 2.23 ### ### 398,040 ### ### ### 0.0
1997-Feb-05 Wed 2.2 2.25 ### 2.23 ### ### ###
1997-Feb-04 Tue 2.25 2.26 ### 2.2 1,743,623 ### 13.9 13.9 0.2
1997-Feb-03 Mon 2.25 2.27 2.25 2.26 779,352 ### 74.3 74.3 ###
1997-Jan-31 Fri 2.26 2.27 2.25 2.25 1,869,455 ### ### ### ###
1997-Jan-30 Thu 2.25 2.27 2.25 2.26 858,983 ### 70.9 70.9 ###
1997-Jan-29 Wed 2.26 2.28 2.25 2.26 544,489 ### 66.1 66.1 ###
1997-Jan-28 Tue 2.26 2.29 2.25 2.25 35.7 35.7 ###
1997-Jan-24 Fri 2.27 ### 2.27 ### 1,590,353 1,805,050 ### ### 0.0
1997-Jan-23 Thu 2.285 2.29 2.26 2.28 27.1 27.1 0.2
1997-Jan-22 Wed 2.278 ### 2.278 2.29 ### ### ###
1997-Jan-21 Tue 2.2 2.27 2.2 2.27 93.9 93.9 0.2
1997-Jan-20 Mon 2.2 2.21 2.2 2.2 ### ### 0.2
1997-Jan-17 Fri 2.153 ### ### ### 1,036,852 0 26.7 26.7 0.0
1997-Jan-16 Thu 2.4 2.4 ### ### 1,265,022 1,518,026 1.0 1.0 0.0
1997-Jan-15 Wed 2.45 2.48 2.4 2.4 12.8 12.8 ###
1997-Jan-14 Tue 2.4 2.5 ### 2.49 94.1 94.1 0.2
1997-Jan-13 Mon 2.4 2.41 2.4 2.41 136,080 327,272 ### ### 0.2
1997-Jan-10 Fri ### 2.42 ### 2.4 419,646 507,771 71.8 71.8 ###
1997-Jan-09 Thu ### 2.4 ### ### 449,072 538,886 ### ### 0.0
1997-Jan-08 Wed ### ### ### ### 1,308,142 0 ### ### 0.0
1997-Jan-07 Tue ### ### ### ### 462,174 0 ### ### 0.0
1997-Jan-06 Mon ### ### ### ### 77.7 77.7 0.0
1997-Jan-03 Fri 2.27 ### 2.2 ### 1,055,725 ### 86.1 86.1 0.0
1997-Jan-02 Thu ### ### ### 2.28 96.7 96.7 0.2
1996-Dec-31 Tue ### 2.24 ### 2.24 449,388 ### ### ### ###
1996-Dec-30 Mon ### 2.22 ### ### 67.8 67.8 0.0
1996-Dec-27 Fri ### 2.2 ### 2.2 84.2 84.2 0.2
1996-Dec-24 Tue ### 2.2 ### ### 190,145 209,159 91.1 91.1 0.0
1996-Dec-23 Mon ### ### ### ### 418,888 0 22.0 22.0 0.0
1996-Dec-20 Fri 2.21 2.23 ### 2.2 ### ### 0.2
1996-Dec-19 Thu 2.26 2.26 2.2 2.2 813,281 ### 7.4 7.4 0.2
1996-Dec-18 Wed 2.25 2.27 2.24 2.25 370,176 834,746 ### ### ###
1996-Dec-17 Tue 2.21 2.25 2.21 2.25 1,397,441 ### ### ### ###
1996-Dec-16 Mon 2.2 2.23 2.2 2.23 78.0 78.0 ###
1996-Dec-13 Fri ### ### ### ### ### ### 0.0
1996-Dec-12 Thu ### ### ### ### ### ### 0.0
1996-Dec-11 Wed ### 2.2 ### ### ### ### 0.0
1996-Dec-10 Tue ### 2.2 ### ### 358,654 ### 66.6 66.6 0.0
1996-Dec-09 Mon ### 2.2 ### ### ### ### 0.0
1996-Dec-06 Fri 2.173 2.2 ### ### ### ### 0.0
1996-Dec-05 Thu 2.245 2.25 ### 2.2 932,585 1,049,158 ### ### 0.2
1996-Dec-04 Wed ### 2.27 2.21 2.23 1,135,583 ### ### ### ###
1996-Dec-03 Tue ### ### ### 2.28 95.0 95.0 0.2
1996-Dec-02 Mon ### 2.2 ### ### 73.4 73.4 0.0
1996-Nov-29 Fri ### ### ### ### 561,526 0 63.0 63.0 0.0
1996-Nov-28 Thu ### ### ### ### 93.9 93.9 0.0
1996-Nov-27 Wed ### ### ### ### 2,787,024 0 ### ### 0.0
1996-Nov-26 Tue ### ### ### ### 13.4 13.4 0.0
1996-Nov-25 Mon ### ### ### ### ### ### 0.0
1996-Nov-22 Fri ### ### ### ### 525,254 0 30.4 30.4 0.0
1996-Nov-21 Thu ### ### ### ### 1,329,550 0 71.2 71.2 0.0
1996-Nov-20 Wed ### ### ### ### 89.7 89.7 0.0
1996-Nov-19 Tue ### ### 2 ### 78.2 78.2 0.0
1996-Nov-18 Mon ### 2 ### 2 4,434,781 4,434,781 ### ### 0.1
1996-Nov-15 Fri ### ### ### ### 653,783 0 ### ### 0.0
1996-Nov-14 Thu 1.977 2 ### ### ### ### 0.0
1996-Nov-13 Wed ### ### ### ### 1,098,140 0 70.5 70.5 0.0
1996-Nov-12 Tue ### 2 ### ### 762,728 762,728 81.7 81.7 0.0
1996-Nov-11 Mon 1.955 ### ### ### ### ### 0.0
1996-Nov-07 Thu ### ### ### ### ### ### 0.0
1996-Nov-06 Wed ### ### ### ### 22.4 22.4 0.0
1996-Nov-05 Tue ### ### ### ### ### ### 0.0
1996-Nov-04 Mon ### ### ### ### 456,184 0 64.4 64.4 0.0
1996-Nov-01 Fri ### ### ### ### 1,237,640 0 ### ### 0.0
1996-Oct-31 Thu ### 2 ### 2 85.3 85.3 0.1
1996-Oct-30 Wed ### ### ### ### 812,945 0 ### ### 0.0
1996-Oct-29 Tue ### ### ### ### 25.9 25.9 0.0
1996-Oct-28 Mon 2 2 ### ### 18.9 18.9 0.0
1996-Oct-25 Fri ### ### ### 2 1,382,928 0 9.8 9.8 0.1
1996-Oct-24 Thu ### ### ### ### ### ### 0.0
1996-Oct-23 Wed ### ### ### ### ### ### 0.0
1996-Oct-22 Tue ### ### ### ### ### ### 0.0
1996-Oct-21 Mon ### ### ### ### ### ### 0.0
1996-Oct-18 Fri ### ### ### ### ### ### 0.0
1996-Oct-17 Thu ### ### ### 2 ### ### 0.1
1996-Oct-16 Wed ### ### ### ### ### ### 0.0
1996-Oct-15 Tue 2.053 ### ### ### 31.7 31.7 0.0
1996-Oct-14 Mon 2.089 ### ### ### 10.4 10.4 0.0
1996-Oct-11 Fri ### ### ### ### 88.3 88.3 0.0
1996-Oct-10 Thu 1.89 ### 1.89 2 96.9 96.9 0.1
1996-Oct-09 Wed ### ### 1.86 1.89 87.2 87.2 ###
1996-Oct-08 Tue 1.87 ### 1.85 1.87 73.2 73.2 ###
1996-Oct-07 Mon 1.84 1.87 1.83 1.86 81.6 81.6 0.1
1996-Oct-04 Fri 1.8 1.82 1.79 1.81 72.9 72.9 ###
1996-Oct-03 Thu 1.789 1.82 1.78 1.8 ### ### 0.1
1996-Oct-02 Wed 1.781 1.8 1.77 1.77 16.8 16.8 ###
1996-Oct-01 Tue 1.77 1.8 1.77 1.8 ### ### 0.1
1996-Sep-30 Mon 1.77 1.8 1.76 1.8 ### ### 0.1
1996-Sep-27 Fri 1.71 1.77 1.7 1.77 ### ### ###
1996-Sep-26 Thu 1.71 1.73 1.7 1.71 ### ### 0.1
1996-Sep-25 Wed ### 1.71 ### ### ### ### 0.0
1996-Sep-24 Tue ### ### ### ### ### ### 0.0
1996-Sep-23 Mon ### ### ### ### 93.7 93.7 0.0
1996-Sep-20 Fri 1.59 ### 1.58 ### ### ### 0.0
1996-Sep-19 Thu ### ### 1.52 ### 20.7 20.7 0.0
1996-Sep-18 Wed 1.73 1.74 ### ### ### ### 0.0
1996-Sep-17 Tue ### 1.8 1.73 1.74 7.3 7.3 0.1
1996-Sep-16 Mon 1.77 1.78 1.75 1.78 ### ### 0.1
1996-Sep-13 Fri 1.71 1.77 1.71 1.74 ### ### 0.1
1996-Sep-12 Thu 1.79 1.8 1.7 1.71 ### ### 0.1
1996-Sep-11 Wed 1.82 1.82 1.8 1.8 16.5 16.5 0.1
1996-Sep-10 Tue 1.83 1.84 1.8 1.82 ### ### ###
1996-Sep-09 Mon 1.828 1.84 1.82 1.83 ### ### ###
1996-Sep-06 Fri 1.83 1.83 1.75 1.78 7.3 7.3 0.1
1996-Sep-05 Thu 1.85 1.85 1.83 1.85 ### ### 0.1
1996-Sep-04 Wed 1.83 1.85 1.82 1.85 82.5 82.5 0.1
1996-Sep-03 Tue 1.85 1.87 1.83 1.83 ### ### ###
1996-Aug-30 Fri 1.89 ### 1.85 1.87 13.6 13.6 ###
1996-Aug-29 Thu ### ### ### ### 14.2 14.2 0.0
1996-Aug-28 Wed ### ### ### ### 3.0 3.0 0.0
1996-Aug-27 Tue ### ### ### ### 76.0 76.0 0.0
1996-Aug-26 Mon ### ### ### ### ### ### 0.0
1996-Aug-23 Fri ### ### ### ### 9.1 9.1 0.0
1996-Aug-22 Thu ### ### ### ### ### ### 0.0
1996-Aug-21 Wed ### ### ### ### ### ### 0.0
1996-Aug-20 Tue ### 2.23 ### ### 77.7 77.7 0.0
1996-Aug-19 Mon ### ### ### ### 85.8 85.8 0.0
1996-Aug-16 Fri ### ### ### ### ### ### 0.0
1996-Aug-15 Thu ### ### ### ### ### ### 0.0
1996-Aug-14 Wed ### ### ### ### ### ### 0.0
1996-Aug-13 Tue ### ### ### ### ### ### 0.0
1996-Aug-12 Mon ### ### ### ### 21.6 21.6 0.0
1996-Aug-09 Fri 2.21 2.21 ### ### 4.7 4.7 0.0
1996-Aug-08 Thu 2.23 2.23 2.21 2.22 ### ### 0.2
1996-Aug-07 Wed 2.25 2.25 2.21 2.23 21.4 21.4 ###
1996-Aug-06 Tue 2.25 2.28 2.25 2.26 77.4 77.4 ###
1996-Aug-05 Mon 2.26 2.29 2.26 2.26 ### ### ###
1996-Aug-02 Fri 2.2 2.25 ### 2.23 78.1 78.1 ###
1996-Aug-01 Thu ### 2.2 ### ### 82.6 82.6 0.0
1996-Jul-31 Wed ### ### ### ### 87.3 87.3 0.0
1996-Jul-30 Tue ### ### ### ### ### ### 0.0
1996-Jul-29 Mon ### ### ### ### 83.1 83.1 0.0
1996-Jul-26 Fri ### ### ### ### ### ### 0.0
1996-Jul-25 Thu ### ### ### ### ### ### 0.0
1996-Jul-24 Wed ### ### ### ### 22.4 22.4 0.0
1996-Jul-23 Tue ### ### ### ### ### ### 0.0
1996-Jul-22 Mon ### ### ### ### ### ### 0.0
1996-Jul-19 Fri ### ### ### ### 5.5 5.5 0.0
1996-Jul-18 Thu ### ### ### ### 8.9 8.9 0.0
1996-Jul-17 Wed ### ### ### ### 5.9 5.9 0.0
1996-Jul-16 Tue ### ### 2 ### 91.1 91.1 0.0
1996-Jul-15 Mon ### ### ### ### ### ### 0.0
1996-Jul-12 Fri ### 2.21 ### 2.2 ### ### 0.2
1996-Jul-11 Thu 2.25 2.25 2.2 2.21 16.9 16.9 0.2
1996-Jul-10 Wed 2.28 ### 2.25 2.25 ### ### ###
1996-Jul-09 Tue ### 2.26 ### 2.26 ### ### ###
1996-Jul-08 Mon 2.25 2.25 ### ### 7.0 7.0 0.0
1996-Jul-05 Fri ### ### 2.25 2.25 10.4 10.4 ###
1996-Jul-04 Thu ### ### ### ### ### ### 0.0
1996-Jul-03 Wed ### ### ### ### ### ### 0.0
1996-Jul-02 Tue ### 2.4 ### ### ### ### 0.0
1996-Jul-01 Mon 2.4 2.42 2.4 2.4 70.7 70.7 ###


<< Previous 1 2 3 4 5

Server processing from 2026-04-26 03:36:39 thru 2026-04-26 03:36:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000