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

Currently Sat 24-May-04 02:31:52 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

(BPH) BPH ENERGY LTD Daily Prices Page 6...

     Prev Section TOC    Company Info for BPH    Limits Next Section


Company Details for (BPH) BPH ENERGY LTD

Listing Code BPH
Listing Name BPH ENERGY LTD
GICS Sector Financial Services
ISIN Name BIOPHARMICA LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BPH4


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for BPH .. Thursday 2nd May 2024

BPH 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 0.45 218,118,176 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 Next >>


End of day Prices (full format),

150 Days for (BPH) BPH ENERGY LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2021-May-14 Fri 0.072 0.074 0.071 0.073 784,772 ### ### ### 0.0
2021-May-13 Thu 0.072 0.072 ### 0.071 34.9 34.9 0.0
2021-May-12 Wed 0.077 0.0775 ### 0.071 4.2 4.2 0.0
2021-May-11 Tue 0.079 0.079 0.076 0.077 31.3 31.3 0.0
2021-May-10 Mon 0.081 0.082 0.077 0.079 ### ### 0.0
2021-May-07 Fri 0.084 0.084 0.081 0.081 1,404,174 115,844 ### ### 0.0
2021-May-06 Thu 0.085 0.087 0.083 0.083 ### ### 0.0
2021-May-05 Wed 0.086 0.086 0.084 0.084 1,151,089 97,842 26.9 26.9 ###
2021-May-04 Tue 0.086 0.086 0.085 0.085 1,446,648 123,688 ### ### ###
2021-May-03 Mon 0.087 0.088 0.086 0.086 2,621,759 ### ### ### ###
2021-Apr-30 Fri 0.088 0.089 0.087 0.088 1,726,359 ### ### ### ###
2021-Apr-29 Thu 0.088 ### 0.087 0.088 3,687,422 ### 63.2 63.2 ###
2021-Apr-28 Wed ### ### 0.088 0.088 ### ### ###
2021-Apr-27 Tue 0.089 ### 0.088 0.089 ### ### ###
2021-Apr-26 Mon ### ### 0.088 0.088 5,231,983 ### ### ### ###
2021-Apr-23 Fri ### ### ### ### ### ### 0.0
2021-Apr-22 Thu 0.086 ### 0.086 0.089 5,748,927 ### 91.2 91.2 ###
2021-Apr-21 Wed 0.086 ### 0.085 0.087 79.3 79.3 ###
2021-Apr-20 Tue 0.087 0.089 0.084 0.085 3,589,855 310,522 ### ### ###
2021-Apr-19 Mon ### ### 0.086 0.089 ### ### ###
2021-Apr-16 Fri 0.086 0.1025 0.086 ### 98.1 98.1 0.0
2021-Apr-15 Thu 0.084 0.086 0.083 0.086 1,660,342 ### 84.3 84.3 ###
2021-Apr-14 Wed 0.085 0.086 0.083 0.083 18.3 18.3 0.0
2021-Apr-13 Tue 0.084 0.089 0.083 0.085 7,763,884 ### ### ### ###
2021-Apr-12 Mon 0.082 ### ### 0.081 ### ### 0.0
2021-Apr-09 Fri 0.085 0.086 0.078 0.082 ### ### 0.0
2021-Apr-08 Thu 0.081 ### 0.071 0.088 49,683,022 1,763,747 97.0 97.0 ###
2021-Apr-07 Wed 0.087 0.089 ### ### 2.9 2.9 0.0
2021-Apr-06 Tue ### 0.1025 ### 0.088 24,783,673 ### ### ### ###
2021-Apr-01 Thu ### 0.1025 ### ### 3,093,078 158,520 ### ### 0.0
2021-Mar-31 Wed ### ### ### ### ### ### 0.0
2021-Mar-30 Tue ### ### ### ### ### ### 0.0
2021-Mar-29 Mon ### ### ### ### 95.2 95.2 0.0
2021-Mar-26 Fri ### ### ### ### 7.1 7.1 0.0
2021-Mar-25 Thu ### ### ### ### ### ### 0.0
2021-Mar-24 Wed ### ### ### ### 94.0 94.0 0.0
2021-Mar-23 Tue ### ### ### ### 2.1 2.1 0.0
2021-Mar-22 Mon ### ### 0.1075 ### ### ### 0.0
2021-Mar-19 Fri ### ### ### ### 9.1 9.1 0.0
2021-Mar-18 Thu ### ### ### ### ### ### 0.0
2021-Mar-17 Wed 0.125 0.125 ### ### 2.8 2.8 0.0
2021-Mar-16 Tue ### 0.125 ### ### 59.6 59.6 0.0
2021-Mar-15 Mon ### ### ### 0.125 2,938,342 0 ### ### 0.0
2021-Mar-12 Fri 0.125 ### ### ### 4,803,887 0 85.1 85.1 0.0
2021-Mar-11 Thu ### 0.125 0.1125 0.125 9,180,724 ### 97.4 97.4 0.0
2021-Mar-10 Wed ### ### ### ### 90.8 90.8 0.0
2021-Mar-09 Tue ### 0.125 ### ### ### ### 0.0
2021-Mar-08 Mon ### 0.155 ### 0.125 97.4 97.4 0.0
2021-Mar-05 Fri ### ### ### ### 0 0.0
2021-Mar-04 Thu ### ### ### ### 0.1 0.1 0.0
2021-Mar-03 Wed ### 0.175 ### ### ### ### 0.0
2021-Mar-02 Tue 0.175 ### ### ### 7,159,650 0 ### ### 0.0
2021-Mar-01 Mon ### ### ### ### 12,601,851 0 10.2 10.2 0.0
2021-Feb-26 Fri ### ### ### ### 0 0.0
2021-Feb-25 Thu 0.175 0.2 0.1725 ### ### ### 0.0
2021-Feb-24 Wed 0.175 ### ### ### 8,846,445 0 24.7 24.7 0.0
2021-Feb-23 Tue ### 0.185 ### ### 10,356,273 957,955 ### ### 0.0
2021-Feb-22 Mon ### ### ### 0.185 15,564,674 0 ### ### ###
2021-Feb-19 Fri 0.175 ### ### ### 30,214,578 0 90.4 90.4 0.0
2021-Feb-18 Thu ### ### ### ### 47,697,644 0 0.2 0.2 0.0
2021-Feb-17 Wed ### 0.22 ### 0.2175 99.9 99.9 0.0
2021-Feb-16 Tue ### 0.145 0.125 0.125 11,527,053 1,556,152 ### ### 0.0
2021-Feb-15 Mon 0.145 ### ### ### 16,483,986 0 5.2 5.2 0.0
2021-Feb-12 Fri ### ### ### ### 33,592,883 0 98.8 98.8 0.0
2021-Feb-11 Thu ### 0.1375 ### ### ### ### 0.0
2021-Feb-10 Wed ### 0.155 ### 0.145 13,283,748 ### 16.7 16.7 ###
2021-Feb-09 Tue ### ### ### 0.155 21,343,756 0 19.1 19.1 ###
2021-Feb-08 Mon ### ### ### ### ### ### 0.0
2021-Feb-05 Fri ### ### ### ### 45,298,759 0 5.4 5.4 0.0
2021-Feb-04 Thu 0.21 ### ### ### ### ### 0.0
2021-Feb-03 Wed ### 0.225 0.185 0.21 44,158,572 ### 82.5 82.5 ###
2021-Feb-02 Tue ### ### ### ### 0 0.0
2021-Feb-01 Mon ### ### ### ### 0 0.0
2021-Jan-29 Fri 0.255 0.26 ### ### 0.1 0.1 0.0
2021-Jan-28 Thu 0.24 ### 0.22 0.24 136,836,721 ### 78.1 78.1 0.0
2021-Jan-27 Wed ### 0.225 ### 0.21 138,468,279 15,577,681 ### ### ###
2021-Jan-25 Mon ### ### ### ### 133,734,170 0 99.9 99.9 0.0
2021-Jan-22 Fri ### 0.058 ### 0.056 98.1 98.1 ###
2021-Jan-21 Thu ### ### 0.048 0.049 2,895,554 ### 20.9 20.9 ###
2021-Jan-20 Wed ### 0.051 0.048 0.049 ### ### ###
2021-Jan-19 Tue 0.051 0.051 0.049 0.049 4,137,053 206,852 10.4 10.4 ###
2021-Jan-18 Mon 0.053 0.053 ### ### 4,891,452 129,623 10.5 10.5 0.0
2021-Jan-15 Fri 0.048 0.051 0.047 0.048 ### ### ###
2021-Jan-14 Thu 0.048 0.049 0.047 0.047 6,996,850 335,848 ### ### ###
2021-Jan-13 Wed 0.045 0.047 0.044 0.047 7,454,552 339,182 ### ### ###
2021-Jan-12 Tue 0.044 0.044 0.042 0.042 ### ### ###
2021-Jan-11 Mon 0.047 0.047 0.043 0.044 2,225,470 100,146 10.5 10.5 ###
2021-Jan-08 Fri 0.044 0.047 0.044 0.045 82.3 82.3 ###
2021-Jan-07 Thu 0.043 0.044 0.042 0.044 ### ### ###
2021-Jan-06 Wed 0.042 0.044 0.042 0.042 70.4 70.4 ###
2021-Jan-05 Tue 0.041 0.042 ### 0.041 1,348,782 28,324 60.5 60.5 0.0
2021-Jan-04 Mon 0.044 0.045 ### 0.041 ### ### 0.0
2020-Dec-31 Thu ### 0.047 ### 0.043 27,172,243 638,547 99.3 99.3 ###
2020-Dec-30 Wed ### ### ### ### 87.8 87.8 0.0
2020-Dec-29 Tue ### ### ### ### 62.3 62.3 0.0
2020-Dec-24 Thu ### ### ### ### ### ### 0.0
2020-Dec-23 Wed ### ### ### ### ### ### 0.0
2020-Dec-22 Tue ### ### ### ### 599,751 0 76.7 76.7 0.0
2020-Dec-21 Mon ### ### ### ### 3,398,685 0 ### ### 0.0
2020-Dec-18 Fri ### ### ### ### 88.2 88.2 0.0
2020-Dec-17 Thu ### ### ### ### 9.8 9.8 0.0
2020-Dec-16 Wed ### ### ### ### 3,848,549 0 ### ### 0.0
2020-Dec-15 Tue ### ### ### ### 2,044,675 0 77.6 77.6 0.0
2020-Dec-14 Mon ### ### ### ### 89.2 89.2 0.0
2020-Dec-11 Fri ### 0.0345 ### ### 1,606,652 ### ### ### 0.0
2020-Dec-10 Thu ### ### ### ### 75.9 75.9 0.0
2020-Dec-09 Wed ### ### ### ### 2,288,182 0 19.1 19.1 0.0
2020-Dec-08 Tue ### ### ### ### 414,283 0 67.8 67.8 0.0
2020-Dec-07 Mon ### ### ### ### ### ### 0.0
2020-Dec-04 Fri ### ### ### ### 1,981,158 0 15.2 15.2 0.0
2020-Dec-03 Thu ### ### ### ### 16.0 16.0 0.0
2020-Dec-02 Wed 0.0355 0.0355 ### ### ### ### 0.0
2020-Dec-01 Tue ### ### ### ### 2,013,284 0 ### ### 0.0
2020-Nov-30 Mon ### ### ### ### ### ### 0.0
2020-Nov-27 Fri ### ### ### ### 7,764,782 0 ### ### 0.0
2020-Nov-26 Thu ### ### ### ### ### ### 0.0
2020-Nov-25 Wed ### ### ### ### ### ### 0.0
2020-Nov-24 Tue ### ### 0.029 ### 9,617,788 139,457 9.7 9.7 0.0
2020-Nov-23 Mon ### ### ### ### 1.8 1.8 0.0
2020-Nov-20 Fri ### ### ### ### 10,754,842 0 ### ### 0.0
2020-Nov-19 Thu ### ### ### ### 19.6 19.6 0.0
2020-Nov-18 Wed ### ### ### ### 3,291,987 0 ### ### 0.0
2020-Nov-17 Tue 0.043 0.044 ### ### 19,587,688 430,929 1.3 1.3 0.0
2020-Nov-16 Mon 0.044 0.044 0.043 0.044 69.2 69.2 ###
2020-Nov-13 Fri 0.043 0.044 0.043 0.043 1,165,226 50,687 ### ### ###
2020-Nov-12 Thu 0.044 0.046 0.043 0.043 2,613,626 ### 22.1 22.1 ###
2020-Nov-11 Wed 0.044 0.045 0.043 0.043 ### ### ###
2020-Nov-10 Tue 0.048 0.049 0.042 0.043 2.8 2.8 ###
2020-Nov-09 Mon 0.044 0.049 0.044 0.046 3,819,577 ### ### ### ###
2020-Nov-06 Fri 0.044 0.045 0.043 0.044 63.5 63.5 ###
2020-Nov-05 Thu 0.042 0.044 0.042 0.042 62.3 62.3 ###
2020-Nov-04 Wed 0.043 0.044 0.041 0.041 ### ### 0.0
2020-Nov-03 Tue 0.041 0.043 0.041 0.042 2,807,445 ### 79.0 79.0 ###
2020-Nov-02 Mon 0.045 0.045 0.041 0.041 ### ### 0.0
2020-Oct-30 Fri 0.045 0.047 0.044 0.045 2,673,285 ### 77.4 77.4 ###
2020-Oct-29 Thu 0.041 0.044 0.041 0.044 ### ### ###
2020-Oct-28 Wed 0.043 0.045 0.041 0.043 ### ### ###
2020-Oct-27 Tue 0.049 0.049 0.043 0.043 1.8 1.8 ###
2020-Oct-26 Mon 0.051 0.052 ### ### ### ### 0.0
2020-Oct-23 Fri 0.049 0.052 0.049 0.051 90.7 90.7 ###
2020-Oct-22 Thu 0.049 0.049 0.047 0.048 ### ### ###
2020-Oct-21 Wed 0.048 0.049 0.046 0.048 4,419,481 209,925 65.7 65.7 ###
2020-Oct-20 Tue 0.049 0.049 0.047 0.048 ### ### ###
2020-Oct-19 Mon 0.046 0.049 0.045 0.045 ### ### ###
2020-Oct-16 Fri 0.048 0.048 0.045 0.046 5,082,175 236,321 10.2 10.2 ###
2020-Oct-15 Thu 0.049 0.051 0.046 0.046 6.0 6.0 ###
2020-Oct-14 Wed 0.046 ### 0.045 0.049 94.2 94.2 ###
2020-Oct-13 Tue 0.044 0.045 0.043 0.045 ### ### ###
2020-Oct-12 Mon 0.045 0.045 ### 0.043 8,821,528 198,484 ### ### ###
2020-Oct-09 Fri 0.046 0.046 ### 0.044 13,138,373 302,182 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 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 2024-05-04 02:31:52 thru 2024-05-04 02:31:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000