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-16 09:53:48 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

(BPG) BYTE POWER GROUP LIMITED Daily Prices Page 14...

     Prev Section TOC    Company Info for BPG    Limits Next Section


Company Details for (BPG) BYTE POWER GROUP LIMITED

Listing Code BPG
Listing Name BYTE POWER GROUP LIMITED
GICS Sector Retailing
ISIN Name BYTE POWER GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BPG6


Maximum Price date available .. Wednesday 15th May 2024
Latest price with VOLUME for BPG .. Friday 22nd December 2017

BPG 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 ### 370,027,946 ###


Font Format Legend

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


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


End of day Prices (full format),

300 Days for (BPG) BYTE POWER GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.001
2004-Jun-08 Tue ### ### ### ### 74.8 74.8 0.0
2004-Jun-07 Mon ### ### ### ### 0 0.0
2004-Jun-04 Fri ### ### ### ### 91.1 91.1 0.0
2004-Jun-03 Thu ### ### ### ### 28,572 0 74.2 74.2 0.0
2004-Jun-02 Wed ### ### ### ### 448,781 0 69.5 69.5 0.0
2004-Jun-01 Tue ### ### ### ### 94,655 0 ### ### 0.0
2004-May-31 Mon ### ### ### ### 371,679 0 ### ### 0.0
2004-May-28 Fri ### ### ### ### 0 0.0
2004-May-27 Thu ### ### ### ### 0 0.0
2004-May-26 Wed ### ### ### ### 0 0.0
2004-May-25 Tue ### ### ### ### 0 0.0
2004-May-24 Mon ### ### ### ### 0 0.0
2004-May-21 Fri ### ### ### ### 66.5 66.5 0.0
2004-May-20 Thu ### ### ### ### 72.9 72.9 0.0
2004-May-19 Wed ### ### ### ### 0 0.0
2004-May-18 Tue ### ### ### ### 0 0.0
2004-May-17 Mon ### ### ### ### ### ### 0.0
2004-May-14 Fri 0.072 0.072 ### ### 8,255 ### 11.6 11.6 0.0
2004-May-13 Thu 0.075 0.075 0.075 0.075 36,645 2,748 75.5 75.5 0.0
2004-May-12 Wed 0.075 0.075 0.075 0.075 ### ### 0.0
2004-May-11 Tue 0.075 0.076 0.075 0.075 158,155 11,940 71.2 71.2 0.0
2004-May-10 Mon 0.073 0.073 ### ### ### ### 0.0
2004-May-07 Fri 0.075 0.076 0.073 0.073 13.1 13.1 0.0
2004-May-06 Thu 0.075 0.075 0.075 0.075 ### ### 0.0
2004-May-05 Wed 0.072 0.075 0.072 0.073 ### ### 0.0
2004-May-04 Tue 0.072 0.072 0.072 0.072 ### ### 0.0
2004-May-03 Mon 0.072 0.072 0.072 0.072 0 0.0
2004-Apr-30 Fri 0.071 0.072 0.071 0.072 ### ### 0.0
2004-Apr-29 Thu ### ### ### ### 79.6 79.6 0.0
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-27 Tue ### ### ### ### 74.4 74.4 0.0
2004-Apr-26 Mon ### 0.072 ### 0.072 ### ### 0.0
2004-Apr-23 Fri ### ### ### ### 78.1 78.1 0.0
2004-Apr-22 Thu ### ### ### ### 77.5 77.5 0.0
2004-Apr-16 Fri ### ### 0.056 0.056 ### ### ###
2004-Apr-13 Tue ### ### ### ### ### ### 0.0
2004-Apr-08 Thu ### ### ### ### 351,670 0 1.2 1.2 0.0
2004-Apr-06 Tue ### ### ### ### 238,027 0 ### ### 0.0
2004-Apr-05 Mon ### 0.073 ### 0.073 94.9 94.9 0.0
2004-Apr-02 Fri 0.074 0.074 ### ### ### ### 0.0
2004-Apr-01 Thu 0.072 0.072 0.072 0.072 ### ### 0.0
2004-Mar-29 Mon 0.072 0.072 0.072 0.072 74.4 74.4 0.0
2004-Mar-26 Fri 0.075 0.076 0.075 0.076 78.4 78.4 0.0
2004-Mar-25 Thu 0.075 0.075 ### ### ### ### 0.0
2004-Mar-24 Wed ### ### ### ### 73.2 73.2 0.0
2004-Mar-23 Tue 0.076 0.076 ### ### 779,086 ### 0.3 0.3 0.0
2004-Mar-22 Mon ### 0.077 ### 0.077 ### ### 0.0
2004-Mar-19 Fri ### ### ### ### 177,023 0 19.1 19.1 0.0
2004-Mar-17 Wed ### ### ### ### 67.8 67.8 0.0
2004-Mar-16 Tue ### ### ### ### ### ### 0.0
2004-Mar-15 Mon 0.071 0.071 ### ### 25.5 25.5 0.0
2004-Mar-12 Fri 0.074 0.074 0.074 0.074 70.5 70.5 0.0
2004-Mar-11 Thu 0.074 0.074 0.073 0.074 1,054,224 77,485 72.2 72.2 0.0
2004-Mar-10 Wed ### ### ### ### ### ### 0.0
2004-Mar-09 Tue 0.072 0.075 0.072 0.075 550,423 40,456 ### ### 0.0
2004-Mar-08 Mon 0.071 0.071 ### ### ### ### 0.0
2004-Mar-05 Fri ### ### ### ### 0 0.0
2004-Mar-04 Thu 0.075 ### 0.071 ### ### ### 0.0
2004-Mar-03 Wed ### ### 0.076 0.076 760,776 ### 5.2 5.2 0.0
2004-Mar-02 Tue 0.085 0.086 ### 0.083 19.3 19.3 0.0
2004-Mar-01 Mon ### ### ### 0.081 80.5 80.5 0.0
2004-Feb-27 Fri ### ### 0.085 0.085 ### ### ###
2004-Feb-24 Tue ### ### ### ### 71.2 71.2 0.0
2004-Feb-23 Mon ### ### ### ### 299,175 0 71.8 71.8 0.0
2004-Feb-18 Wed ### ### ### ### 93.4 93.4 0.0
2004-Feb-17 Tue ### ### ### ### ### ### 0.0
2004-Feb-16 Mon ### ### ### ### 94.4 94.4 0.0
2004-Feb-13 Fri ### ### ### ### ### ### 0.0
2004-Feb-12 Thu ### ### ### ### ### ### 0.0
2004-Feb-11 Wed ### ### ### ### ### ### 0.0
2004-Feb-10 Tue ### 0.125 ### 0.125 ### ### 0.0
2004-Feb-09 Mon ### ### ### ### ### ### 0.0
2004-Feb-06 Fri ### ### ### ### ### ### 0.0
2004-Feb-05 Thu ### ### ### ### 74.1 74.1 0.0
2004-Feb-04 Wed ### 0.125 ### 0.125 95.0 95.0 0.0
2004-Feb-03 Tue ### ### ### ### 98.3 98.3 0.0
2004-Feb-02 Mon ### ### ### ### 97.9 97.9 0.0
2004-Jan-30 Fri ### ### ### ### ### ### 0.0
2004-Jan-29 Thu ### 0.125 ### ### 1,264,679 79,042 71.9 71.9 0.0
2004-Jan-28 Wed ### ### ### ### ### ### 0.0
2004-Jan-27 Tue ### ### ### ### ### ### 0.0
2004-Jan-23 Fri ### ### ### ### 425,584 0 64.1 64.1 0.0
2004-Jan-22 Thu ### ### ### ### 93.4 93.4 0.0
2004-Jan-20 Tue ### ### ### ### ### ### 0.0
2004-Jan-19 Mon ### ### ### ### 73.6 73.6 0.0
2004-Jan-16 Fri ### ### ### ### ### ### 0.0
2004-Jan-15 Thu ### ### ### ### ### ### 0.0
2004-Jan-13 Tue 0.085 ### 0.085 ### ### ### 0.0
2004-Jan-12 Mon ### ### ### ### 69.5 69.5 0.0
2004-Jan-08 Thu ### ### ### ### ### ### 0.0
2004-Jan-07 Wed ### ### ### ### 90.8 90.8 0.0
2004-Jan-06 Tue ### ### ### ### ### ### 0.0
2004-Jan-05 Mon ### ### 0.088 0.088 0.9 0.9 ###
2003-Dec-31 Wed ### ### ### ### ### ### 0.0
2003-Dec-30 Tue ### ### ### ### ### ### 0.0
2003-Dec-29 Mon ### ### ### ### 98.0 98.0 0.0
2003-Dec-24 Wed ### ### ### ### 0 0.0
2003-Dec-23 Tue ### ### ### ### 0 0.0
2003-Dec-22 Mon ### ### ### ### 102,221 0 ### ### 0.0
2003-Dec-19 Fri ### ### ### ### ### ### 0.0
2003-Dec-18 Thu ### ### ### ### 95.1 95.1 0.0
2003-Dec-17 Wed ### ### ### ### ### ### 0.0
2003-Dec-16 Tue ### 0.125 ### ### ### ### 0.0
2003-Dec-15 Mon 0.125 0.125 ### 0.125 ### ### 0.0
2003-Dec-12 Fri 0.125 ### ### 0.125 ### ### 0.0
2003-Dec-11 Thu 0.125 0.125 ### ### 2.1 2.1 0.0
2003-Dec-10 Wed 0.125 ### 0.125 ### ### ### 0.0
2003-Dec-09 Tue ### 0.125 ### 0.125 739,850 46,240 94.3 94.3 0.0
2003-Dec-08 Mon ### ### ### ### ### ### 0.0
2003-Dec-05 Fri ### ### ### ### 70.4 70.4 0.0
2003-Dec-04 Thu ### ### ### ### 94.3 94.3 0.0
2003-Dec-03 Wed 0.125 0.125 ### ### 2.4 2.4 0.0
2003-Dec-02 Tue 0.125 0.125 ### ### 8.7 8.7 0.0
2003-Dec-01 Mon ### ### ### ### 2.5 2.5 0.0
2003-Nov-28 Fri ### ### ### ### ### ### 0.0
2003-Nov-27 Thu 0.125 ### 0.125 ### 98.3 98.3 0.0
2003-Nov-26 Wed ### ### 0.125 ### ### ### 0.0
2003-Nov-25 Tue ### ### ### 0.125 1,189,483 0 92.2 92.2 0.0
2003-Nov-24 Mon ### 0.125 ### 0.125 98.4 98.4 0.0
2003-Nov-21 Fri ### ### ### ### 9.1 9.1 0.0
2003-Nov-20 Thu ### ### 0.125 0.125 686,643 ### ### ### 0.0
2003-Nov-19 Wed ### ### ### 0.125 8.5 8.5 0.0
2003-Nov-18 Tue ### ### ### ### ### ### 0.0
2003-Nov-17 Mon ### ### ### ### 3.2 3.2 0.0
2003-Nov-14 Fri ### ### ### ### 951,171 0 ### ### 0.0
2003-Nov-13 Thu ### ### ### 0.125 ### ### 0.0
2003-Nov-12 Wed ### ### ### ### 425,954 0 74.7 74.7 0.0
2003-Nov-11 Tue ### ### ### ### 668,820 0 2.4 2.4 0.0
2003-Nov-10 Mon ### ### ### ### 98.9 98.9 0.0
2003-Nov-07 Fri ### ### ### ### 2,304,025 0 71.8 71.8 0.0
2003-Nov-06 Thu ### ### ### ### ### ### 0.0
2003-Nov-05 Wed ### ### 0.088 0.088 187,378 8,244 ### ### ###
2003-Nov-04 Tue 0.088 ### 0.087 ### 1,313,029 ### 89.9 89.9 0.0
2003-Nov-03 Mon ### 0.088 ### 0.088 733,125 32,257 ### ### ###
2003-Oct-31 Fri 0.085 0.085 0.081 0.083 17.7 17.7 0.0
2003-Oct-30 Thu 0.083 0.085 0.083 0.085 ### ### ###
2003-Oct-29 Wed 0.079 0.085 0.079 0.083 ### ### 0.0
2003-Oct-28 Tue ### ### 0.078 0.078 530,551 ### 22.5 22.5 0.0
2003-Oct-27 Mon ### ### 0.078 ### 1,108,571 ### ### ### 0.0
2003-Oct-24 Fri 0.079 ### 0.072 0.079 74.3 74.3 0.0
2003-Oct-23 Thu ### 0.079 ### 0.079 1,163,449 45,956 99.1 99.1 0.0
2003-Oct-22 Wed ### ### ### ### 446,484 0 ### ### 0.0
2003-Oct-21 Tue ### ### ### ### 88.0 88.0 0.0
2003-Oct-20 Mon ### ### ### ### 69.8 69.8 0.0
2003-Oct-17 Fri ### ### ### ### ### ### 0.0
2003-Oct-16 Thu ### ### ### ### 68.6 68.6 0.0
2003-Oct-15 Wed ### ### ### ### 23.8 23.8 0.0
2003-Oct-14 Tue ### ### ### ### 0 0.0
2003-Oct-13 Mon ### ### ### ### 66.3 66.3 0.0
2003-Oct-10 Fri ### ### ### ### 0 0.0
2003-Oct-09 Thu ### ### ### ### ### ### 0.0
2003-Oct-08 Wed ### ### ### ### ### ### 0.0
2003-Oct-07 Tue ### ### ### ### ### ### 0.0
2003-Oct-06 Mon ### ### ### ### 0 0.0
2003-Oct-03 Fri ### ### ### ### ### ### 0.0
2003-Oct-02 Thu ### ### ### ### 11.3 11.3 0.0
2003-Oct-01 Wed ### ### ### ### 0 0.0
2003-Sep-30 Tue ### ### ### ### 0 0.0
2003-Sep-29 Mon ### ### ### ### 0 0.0
2003-Sep-26 Fri ### ### ### ### 0 0.0
2003-Sep-25 Thu ### ### ### ### 97.8 97.8 0.0
2003-Sep-24 Wed ### ### ### ### 62,075 0 ### ### 0.0
2003-Sep-23 Tue ### ### ### ### 74.3 74.3 0.0
2003-Sep-22 Mon ### ### ### ### ### ### 0.0
2003-Sep-19 Fri ### ### ### ### 64.3 64.3 0.0
2003-Sep-18 Thu ### ### ### ### ### ### 0.0
2003-Sep-17 Wed ### ### ### ### ### ### 0.0
2003-Sep-16 Tue ### ### ### ### ### ### 0.0
2003-Sep-15 Mon ### ### ### ### 4.1 4.1 0.0
2003-Sep-12 Fri ### ### ### ### 0 0.0
2003-Sep-11 Thu ### ### ### ### 0 0.0
2003-Sep-10 Wed ### ### ### ### 0 0.0
2003-Sep-09 Tue ### ### ### ### 21.5 21.5 0.0
2003-Sep-08 Mon ### ### ### ### ### ### 0.0
2003-Sep-05 Fri ### ### ### ### 0 0.0
2003-Sep-04 Thu ### ### ### ### 0 0.0
2003-Sep-03 Wed ### ### ### ### 67.9 67.9 0.0
2003-Sep-02 Tue ### ### ### ### 157,224 0 ### ### 0.0
2003-Sep-01 Mon 0.071 0.071 ### ### 193,447 ### 23.4 23.4 0.0
2003-Aug-29 Fri ### 0.072 ### 0.071 ### ### 0.0
2003-Aug-28 Thu ### ### ### ### ### ### 0.0
2003-Aug-27 Wed ### ### ### ### ### ### 0.0
2003-Aug-26 Tue 0.072 0.072 0.072 0.072 27,778 ### 71.6 71.6 0.0
2003-Aug-25 Mon ### 0.072 ### 0.072 95.1 95.1 0.0
2003-Aug-22 Fri ### ### ### ### 17.2 17.2 0.0
2003-Aug-21 Thu ### ### ### ### 71.5 71.5 0.0
2003-Aug-20 Wed ### ### ### ### 0 0.0
2003-Aug-19 Tue ### ### ### ### 70.4 70.4 0.0
2003-Aug-18 Mon ### ### ### ### 66.4 66.4 0.0
2003-Aug-15 Fri ### ### ### ### 69.2 69.2 0.0
2003-Aug-14 Thu ### ### ### ### 49,121 0 ### ### 0.0
2003-Aug-13 Wed ### ### ### ### ### ### 0.0
2003-Aug-12 Tue ### ### ### ### ### ### 0.0
2003-Aug-11 Mon ### ### ### ### ### ### 0.0
2003-Aug-08 Fri ### ### ### ### ### ### 0.0
2003-Aug-07 Thu ### ### ### ### 11.4 11.4 0.0
2003-Aug-06 Wed ### ### ### ### ### ### 0.0
2003-Aug-05 Tue ### ### ### ### ### ### 0.0
2003-Aug-04 Mon ### ### ### ### ### ### 0.0
2003-Aug-01 Fri ### ### ### ### 4.3 4.3 0.0
2003-Jul-31 Thu 0.071 0.071 0.071 0.071 0 0.0
2003-Jul-30 Wed 0.071 0.071 0.071 0.071 ### ### 0.0
2003-Jul-29 Tue 0.075 0.075 ### ### ### ### 0.0
2003-Jul-28 Mon ### ### ### ### 0 0.0
2003-Jul-25 Fri ### ### ### ### ### ### 0.0
2003-Jul-24 Thu ### 0.085 ### 0.085 95.4 95.4 ###
2003-Jul-23 Wed 0.076 ### 0.075 0.075 17.8 17.8 0.0
2003-Jul-22 Tue 0.071 0.085 0.071 0.076 435,227 33,947 ### ### 0.0
2003-Jul-21 Mon 0.075 ### 0.075 0.085 ### ### ###
2003-Jul-18 Fri ### 0.075 ### 0.075 ### ### 0.0
2003-Jul-17 Thu ### ### ### ### 73.6 73.6 0.0
2003-Jul-16 Wed ### 0.075 ### 0.075 ### ### 0.0
2003-Jul-15 Tue ### 0.075 ### 0.075 609,976 22,874 96.5 96.5 0.0
2003-Jul-14 Mon ### 0.075 ### 0.075 ### ### 0.0
2003-Jul-11 Fri ### ### ### ### 66.9 66.9 0.0
2003-Jul-10 Thu ### ### ### ### 0 0.0
2003-Jul-09 Wed ### ### ### ### ### ### 0.0
2003-Jul-08 Tue ### 0.074 ### ### ### ### 0.0
2003-Jul-07 Mon ### ### ### ### 0 0.0
2003-Jul-04 Fri ### ### ### ### ### ### 0.0
2003-Jul-03 Thu ### ### ### ### ### ### 0.0
2003-Jul-02 Wed ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14
     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 2024-05-16 21:53:48 thru 2024-05-16 21:53:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000