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

Currently Thu 25-Jun-05 07:43:29 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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...

     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 .. Wednesday 4th 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


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
2006-Dec-21 Thu 0 0 0 0 0 0.0
2006-Dec-20 Wed 0 0 0 0 0 0.0
2006-Dec-19 Tue 0 0 0 0 0 0.0
2006-Dec-18 Mon 0 0 0 0 0 0.0
2006-Dec-15 Fri 0 0 0 0 0 0.0
2006-Dec-14 Thu 0 0 0 0 0 0.0
2006-Dec-13 Wed 0 0 0 0 0 0.0
2006-Dec-12 Tue 0 0 0 0 0 0.0
2006-Dec-11 Mon 0 0 0 0 0 0.0
2006-Dec-08 Fri 0 0 0 0 0 0.0
2006-Dec-07 Thu 0 0 0 0 0 0.0
2006-Dec-06 Wed 0 0 0 0 0 0.0
2006-Dec-05 Tue 0 0 0 0 0 0.0
2006-Dec-04 Mon 0 0 0 0 0 0.0
2006-Dec-01 Fri 0 0 0 0 0 0.0
2006-Nov-30 Thu 0 0 0 0 0 0.0
2006-Nov-29 Wed 0 0 0 0 0 0.0
2006-Nov-28 Tue 0 0 0 0 0 0.0
2006-Nov-27 Mon 0 0 0 0 0 0.0
2006-Nov-24 Fri 0 0 0 0 0 0.0
2006-Nov-23 Thu 0 0 0 0 0 0.0
2006-Nov-22 Wed 0 0 0 0 0 0.0
2006-Nov-21 Tue 0 0 0 0 0 0.0
2006-Nov-20 Mon ### ### ### ### ### ### 0.0
2006-Nov-17 Fri ### ### ### ### 944,759 0 68.6 68.6 0.0
2006-Nov-16 Thu ### ### ### ### ### ### 0.0
2006-Nov-15 Wed ### ### ### ### 9,111,859 0 71.7 71.7 0.0
2006-Nov-14 Tue ### ### ### ### 897,958 0 64.9 64.9 0.0
2006-Nov-13 Mon ### ### ### ### 75.1 75.1 0.0
2006-Nov-10 Fri ### ### ### ### ### ### 0.0
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed ### ### ### ### 1,712,923 0 35.0 35.0 0.0
2006-Nov-07 Tue ### ### ### ### 68.1 68.1 0.0
2006-Nov-06 Mon ### ### ### ### 574,472 0 63.9 63.9 0.0
2006-Nov-03 Fri ### ### ### ### 68.8 68.8 0.0
2006-Nov-02 Thu ### ### ### ### ### ### 0.0
2006-Nov-01 Wed ### ### ### ### 68.2 68.2 0.0
2006-Oct-31 Tue ### ### 1.085 ### 71.1 71.1 0.0
2006-Oct-30 Mon 1.085 ### 1.085 ### 480,121 ### 73.3 73.3 0.0
2006-Oct-27 Fri ### ### 1.085 1.085 53,735,172 ### 33.0 33.0 0.1
2006-Oct-26 Thu ### ### ### ### 68.3 68.3 0.0
2006-Oct-25 Wed ### ### ### ### ### ### 0.0
2006-Oct-24 Tue ### ### ### ### ### ### 0.0
2006-Oct-23 Mon ### ### ### ### 1,916,187 0 ### ### 0.0
2006-Oct-20 Fri ### ### ### ### 66.8 66.8 0.0
2006-Oct-19 Thu ### ### ### ### 6,290,571 0 71.0 71.0 0.0
2006-Oct-18 Wed ### ### ### ### 5,598,488 0 ### ### 0.0
2006-Oct-17 Tue ### ### ### ### ### ### 0.0
2006-Oct-16 Mon ### ### ### ### 67.8 67.8 0.0
2006-Oct-13 Fri ### ### ### ### 7,958,253 0 ### ### 0.0
2006-Oct-12 Thu ### ### ### ### ### ### 0.0
2006-Oct-11 Wed ### ### ### ### 791,145 0 65.4 65.4 0.0
2006-Oct-10 Tue ### ### ### ### 2,565,023 0 61.6 61.6 0.0
2006-Oct-09 Mon ### ### ### ### 7,130,272 0 ### ### 0.0
2006-Oct-06 Fri ### ### ### ### 827,243 0 64.5 64.5 0.0
2006-Oct-05 Thu ### ### ### ### 63.5 63.5 0.0
2006-Oct-04 Wed ### ### ### ### 6,100,749 0 ### ### 0.0
2006-Oct-03 Tue ### ### ### ### 18,797,359 0 69.7 69.7 0.0
2006-Oct-02 Mon ### ### ### ### 6,229,753 0 63.4 63.4 0.0
2006-Sep-29 Fri ### ### ### ### 13,268,224 0 61.4 61.4 0.0
2006-Sep-28 Thu 1.085 ### 1.085 ### 72.5 72.5 0.0
2006-Sep-27 Wed 1.085 ### 1.085 ### ### ### 0.0
2006-Sep-26 Tue ### ### 1.085 ### 71.5 71.5 0.0
2006-Sep-25 Mon 1.085 ### 1.085 1.085 ### ### 0.1
2006-Sep-22 Fri ### ### 1.085 1.085 11,453,228 6,213,376 26.9 26.9 0.1
2006-Sep-21 Thu 1.085 ### 1.085 1.085 ### ### 0.1
2006-Sep-20 Wed 1.085 ### 1.085 1.085 ### ### 0.1
2006-Sep-19 Tue ### ### ### ### 17,450,940 0 72.4 72.4 0.0
2006-Sep-18 Mon 1.085 ### ### ### ### ### 0.0
2006-Sep-15 Fri 1.085 1.085 ### ### 28.9 28.9 0.0
2006-Sep-14 Thu ### 1.085 ### 1.085 ### ### 0.1
2006-Sep-13 Wed ### 1.085 ### ### ### ### 0.0
2006-Sep-12 Tue ### ### ### ### 2,793,588 0 ### ### 0.0
2006-Sep-11 Mon ### 1.085 ### 1.085 82.9 82.9 0.1
2006-Sep-08 Fri 1.085 ### ### ### ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 4,732,055 0 65.2 65.2 0.0
2006-Sep-06 Wed ### 1.085 ### ### ### ### 0.0
2006-Sep-05 Tue ### 1.085 ### ### 7,610,979 4,128,956 ### ### 0.0
2006-Sep-04 Mon ### 1.085 ### ### 67.6 67.6 0.0
2006-Sep-01 Fri ### 1.085 1.075 ### 29,709,647 ### 69.1 69.1 0.0
2006-Aug-31 Thu 1.075 ### 1.075 ### 14,099,047 ### 66.2 66.2 0.0
2006-Aug-30 Wed 1.075 ### 1.075 1.075 ### ### ###
2006-Aug-29 Tue 1.075 ### 1.075 ### 2,027,247 1,089,645 ### ### 0.0
2006-Aug-28 Mon 1.075 ### 1.075 1.075 73.1 73.1 ###
2006-Aug-25 Fri ### ### 1.075 ### ### ### 0.0
2006-Aug-24 Thu ### 1.085 1.075 1.085 4,333,782 4,680,484 ### ### 0.1
2006-Aug-23 Wed 1.085 1.085 ### 1.085 7,016,979 ### 64.3 64.3 0.1
2006-Aug-22 Tue ### ### ### ### 21,428,075 0 ### ### 0.0
2006-Aug-21 Mon ### ### ### ### 2,152,378 0 ### ### 0.0
2006-Aug-18 Fri ### ### ### ### 9,618,543 0 91.3 91.3 0.0
2006-Aug-17 Thu ### 0.985 0.975 0.975 5,145,422 ### ### ### ###
2006-Aug-16 Wed ### 1 ### 0.975 24.4 24.4 ###
2006-Aug-15 Tue 0.985 ### ### ### ### ### 0.0
2006-Aug-14 Mon 0.955 ### ### 0.985 4,456,628 0 ### ### ###
2006-Aug-11 Fri ### ### ### ### 23.7 23.7 0.0
2006-Aug-10 Thu ### ### 0.955 ### 68.7 68.7 0.0
2006-Aug-09 Wed 0.955 ### 0.955 0.955 ### ### 0.1
2006-Aug-08 Tue 0.945 ### ### ### 3,742,252 0 ### ### 0.0
2006-Aug-07 Mon ### ### ### 0.945 577,556 0 16.0 16.0 0.1
2006-Aug-04 Fri 0.955 ### ### ### 5,277,445 0 ### ### 0.0
2006-Aug-03 Thu 0.945 0.955 0.945 0.955 6,624,977 6,293,728 77.9 77.9 0.1
2006-Aug-02 Wed ### ### ### ### 6,646,156 0 35.6 35.6 0.0
2006-Aug-01 Tue ### ### ### 0.945 ### ### 0.1
2006-Jul-31 Mon ### ### 0.945 ### 3,952,141 1,867,386 ### ### 0.0
2006-Jul-28 Fri 0.955 0.955 0.945 ### 31.6 31.6 0.0
2006-Jul-27 Thu ### 0.955 ### 0.955 4,059,820 ### 73.4 73.4 0.1
2006-Jul-26 Wed ### ### ### ### 2,228,551 0 13.3 13.3 0.0
2006-Jul-25 Tue ### ### ### ### 1,786,847 0 ### ### 0.0
2006-Jul-24 Mon ### ### ### ### 2,024,576 0 ### ### 0.0
2006-Jul-21 Fri ### ### ### 0.955 3,947,558 0 32.1 32.1 0.1
2006-Jul-20 Thu ### ### ### ### ### ### 0.0
2006-Jul-19 Wed ### ### 0.955 ### 1,909,723 ### 75.6 75.6 0.0
2006-Jul-18 Tue ### ### ### 0.955 33.9 33.9 0.1
2006-Jul-17 Mon ### ### ### ### 81.1 81.1 0.0
2006-Jul-14 Fri ### ### 0.945 ### 1,272,247 ### 27.4 27.4 0.0
2006-Jul-13 Thu ### ### ### ### 3,875,388 0 ### ### 0.0
2006-Jul-12 Wed ### ### ### ### 76.0 76.0 0.0
2006-Jul-11 Tue 0.955 ### 0.955 ### ### ### 0.0
2006-Jul-10 Mon ### ### ### 0.955 1,015,343 0 22.3 22.3 0.1
2006-Jul-07 Fri ### ### 0.955 ### ### ### 0.0
2006-Jul-06 Thu 0.955 ### 0.955 ### 1,290,877 ### ### ### 0.0
2006-Jul-05 Wed ### ### 0.945 ### 5,565,323 ### 79.3 79.3 0.0
2006-Jul-04 Tue ### ### ### 0.945 ### ### 0.1
2006-Jul-03 Mon ### ### ### ### 88.4 88.4 0.0
2006-Jun-30 Fri ### 0.925 ### ### 2,156,658 997,454 ### ### 0.0
2006-Jun-28 Wed ### ### ### ### 5,420,645 0 11.8 11.8 0.0
2006-Jun-27 Tue ### ### 0.925 0.925 ### ### ###
2006-Jun-26 Mon ### 0.945 0.925 ### 3,561,682 3,330,172 35.8 35.8 0.0
2006-Jun-23 Fri 0.945 0.945 0.925 0.925 2,172,555 ### 18.3 18.3 ###
2006-Jun-22 Thu ### ### ### 0.945 ### ### 0.1
2006-Jun-21 Wed ### ### ### ### 2,527,727 0 70.7 70.7 0.0
2006-Jun-20 Tue ### ### ### 0.945 ### ### 0.1
2006-Jun-19 Mon 0.945 0.955 0.945 0.945 ### ### 0.1
2006-Jun-16 Fri ### 0.945 0.925 ### 2,409,440 2,252,826 ### ### 0.0
2006-Jun-15 Thu ### ### ### ### ### ### 0.0
2006-Jun-14 Wed ### 0.945 ### ### ### ### 0.0
2006-Jun-13 Tue ### ### 0.945 0.945 3,124,347 1,476,253 ### ### 0.1
2006-Jun-09 Fri 0.955 ### ### ### 2,270,921 0 73.8 73.8 0.0
2006-Jun-08 Thu ### ### ### ### 2,904,374 0 44.8 44.8 0.0
2006-Jun-07 Wed ### ### 0.955 0.955 2,825,482 ### ### ### 0.1
2006-Jun-06 Tue ### ### ### ### ### ### 0.0
2006-Jun-05 Mon ### ### 0.955 ### ### ### 0.0
2006-Jun-02 Fri ### ### ### 0.955 3,202,171 0 ### ### 0.1
2006-Jun-01 Thu ### ### ### ### 4,971,628 0 ### ### 0.0
2006-May-31 Wed ### ### 0.955 ### 68.7 68.7 0.0
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon ### ### ### ### 65.8 65.8 0.0
2006-May-26 Fri ### ### ### ### ### ### 0.0
2006-May-25 Thu ### ### ### ### 4,578,180 0 ### ### 0.0
2006-May-24 Wed ### ### ### 0.955 12,763,489 0 12.8 12.8 0.1


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 2025-06-05 19:43:29 thru 2025-06-05 19:43:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000