Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 24-Apr-26 05:05:09 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

(BRS) BROADSPECTRUM LIMITED Daily Prices...

     Prev Section TOC    Company Info for BRS    Limits Next Section


Company Details for (BRS) BROADSPECTRUM LIMITED

Listing Code BRS
Listing Name BROADSPECTRUM LIMITED
GICS Sector Commercial Services & Supplies
ISIN Name BRISTILE LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BRS7


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for BRS .. Friday 27th May 2016

BRS 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 0.825 ### 0.0
MAX 3.89 ### ###


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 13 14 Next >>


End of day Prices (full format),

150 Days for (BRS) BROADSPECTRUM LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.13
2016-Jun-28 Tue 1.49 1.49 1.49 1.49 0 ###
2016-Jun-27 Mon 1.49 1.49 1.49 1.49 0 ###
2016-May-27 Fri 1.485 ### 1.485 1.485 92,258 ### 66.6 66.6 ###
2016-May-26 Thu 1.485 ### 1.485 1.49 151,180 112,251 ### ### ###
2016-May-25 Wed 1.5 1.5 1.48 1.48 249,843 ### 22.8 22.8 0.1
2016-May-24 Tue 1.485 ### 1.48 1.485 175,586 ### 74.6 74.6 ###
2016-May-23 Mon 1.49 1.5 1.48 1.5 ### ### 0.1
2016-May-20 Fri 1.485 ### 1.48 1.48 165,422 ### 23.3 23.3 0.1
2016-May-19 Thu 1.48 1.485 1.48 1.48 92,551 ### ### ### 0.1
2016-May-18 Wed 1.49 1.5 1.48 1.48 1,188,620 1,771,043 34.0 34.0 0.1
2016-May-17 Tue ### 1.5 ### ### ### ### 0.0
2016-May-16 Mon ### 1.5 ### ### 70.4 70.4 0.0
2016-May-13 Fri 1.44 1.49 ### 1.48 88.2 88.2 0.1
2016-May-12 Thu 1.49 ### ### 1.42 533,122 0 6.8 6.8 ###
2016-May-11 Wed ### ### ### ### ### ### 0.0
2016-May-10 Tue ### 1.5 ### 1.5 72.5 72.5 0.1
2016-May-09 Mon 1.5 1.5 ### ### 28.2 28.2 0.0
2016-May-06 Fri 1.5 1.5 ### 1.5 60.3 60.3 0.1
2016-May-05 Thu ### 1.5 ### ### 2,286,451 ### ### ### 0.0
2016-May-04 Wed ### 1.5 ### ### 1,856,242 1,392,181 ### ### 0.0
2016-May-03 Tue 1.5 1.5 ### 1.5 3,063,780 ### 62.2 62.2 0.1
2016-May-02 Mon ### 1.5 ### ### 65.4 65.4 0.0
2016-Apr-29 Fri 1.49 ### 1.45 1.48 ### ### 0.1
2016-Apr-28 Thu 1.085 1.125 1.085 ### 30,953 ### 90.4 90.4 0.0
2016-Apr-27 Wed ### ### ### ### ### ### 0.0
2016-Apr-26 Tue ### 1.2 ### ### 17.6 17.6 0.0
2016-Apr-22 Fri 1.28 1.28 1.245 1.25 650,075 ### ### ### ###
2016-Apr-21 Thu 1.29 1.29 1.25 1.275 1,555,071 1,974,940 ### ### ###
2016-Apr-20 Wed 1.27 1.275 1.24 1.25 1,758,875 2,211,785 ### ### ###
2016-Apr-19 Tue ### ### ### 1.27 1,624,523 0 13.5 13.5 ###
2016-Apr-18 Mon 1.27 1.285 ### 1.28 76.2 76.2 ###
2016-Apr-15 Fri 1.275 ### 1.255 ### 20.1 20.1 0.0
2016-Apr-14 Thu 1.24 1.275 ### ### ### ### 0.0
2016-Apr-13 Wed 1.24 1.26 1.23 1.23 855,277 ### 26.6 26.6 0.1
2016-Apr-12 Tue 1.225 1.24 1.22 ### 75.4 75.4 0.0
2016-Apr-11 Mon 1.24 1.24 1.22 1.225 714,342 878,640 24.3 24.3 0.1
2016-Apr-08 Fri 1.225 1.24 1.22 ### 1,114,889 ### 74.5 74.5 0.0
2016-Apr-07 Thu ### ### 1.225 1.24 2,843,349 1,741,551 ### ### 0.1
2016-Apr-06 Wed ### ### 1.255 1.28 6.2 6.2 ###
2016-Apr-05 Tue ### 1.26 1.145 1.25 97.3 97.3 ###
2016-Apr-04 Mon ### ### ### ### 454,375 0 ### ### 0.0
2016-Apr-01 Fri ### ### ### ### 375,523 0 23.9 23.9 0.0
2016-Mar-31 Thu ### ### ### 1.185 811,753 0 14.1 14.1 0.1
2016-Mar-30 Wed ### 1.21 1.145 ### 28.6 28.6 0.0
2016-Mar-29 Tue 1.28 1.285 ### ### 1,460,725 ### 6.1 6.1 0.0
2016-Mar-24 Thu ### 1.29 ### 1.28 513,575 331,255 ### ### ###
2016-Mar-23 Wed ### ### 1.255 1.27 474,980 298,049 ### ### ###
2016-Mar-22 Tue ### ### 1.285 ### 1,161,974 ### 72.7 72.7 0.0
2016-Mar-21 Mon 1.27 ### 1.27 ### 611,977 ### ### ### 0.0
2016-Mar-18 Fri 1.28 ### 1.275 ### 79.9 79.9 0.0
2016-Mar-17 Thu ### ### 1.28 1.28 13.2 13.2 ###
2016-Mar-16 Wed ### ### 1.275 ### 2,454,146 ### ### ### 0.0
2016-Mar-15 Tue ### ### ### ### 1,828,872 0 ### ### 0.0
2016-Mar-14 Mon 1.29 ### 1.27 1.355 ### ### ###
2016-Mar-11 Fri 1.25 1.29 1.23 1.29 1,114,855 ### ### ### 0.1
2016-Mar-10 Thu 1.2 1.25 ### 1.24 ### ### 0.1
2016-Mar-09 Wed 1.175 1.2 ### ### 30.1 30.1 0.0
2016-Mar-08 Tue ### 1.225 ### 1.175 ### ### ###
2016-Mar-07 Mon 1.22 1.23 ### 1.21 1,245,443 765,947 ### ### ###
2016-Mar-04 Fri 1.23 1.23 1.185 ### 851,673 ### 18.0 18.0 0.0
2016-Mar-03 Thu 1.175 1.23 ### ### 841,652 ### ### ### 0.0
2016-Mar-02 Wed ### ### ### ### 16.0 16.0 0.0
2016-Mar-01 Tue 1.155 ### 1.155 ### 1,310,781 756,976 ### ### 0.0
2016-Feb-29 Mon ### ### 1.125 1.155 79.1 79.1 0.1
2016-Feb-26 Fri ### 1.145 ### ### 76.8 76.8 0.0
2016-Feb-25 Thu ### ### ### 1.125 1,248,927 0 ### ### ###
2016-Feb-24 Wed ### ### ### ### 1,703,648 0 81.5 81.5 0.0
2016-Feb-23 Tue 1.075 ### ### ### 78.8 78.8 0.0
2016-Feb-22 Mon ### 1.085 1.045 ### ### ### 0.0
2016-Feb-19 Fri 1.075 ### 1.055 ### 1,382,159 729,088 25.8 25.8 0.0
2016-Feb-18 Thu ### ### 1.055 1.075 ### ### ###
2016-Feb-17 Wed 1.185 ### ### ### 2,035,520 0 3.2 3.2 0.0
2016-Feb-16 Tue ### ### ### ### 3,506,277 0 ### ### 0.0
2016-Feb-15 Mon ### 1.2 ### ### 28.1 28.1 0.0
2016-Feb-12 Fri ### 1.075 ### ### 994,875 534,745 76.7 76.7 0.0
2016-Feb-11 Thu 1.085 ### ### ### ### ### 0.0
2016-Feb-10 Wed ### ### 1.072 ### 2,644,077 1,417,225 41.2 41.2 0.0
2016-Feb-09 Tue 1.2 ### ### ### 2.8 2.8 0.0
2016-Feb-08 Mon 1.2 ### ### 1.255 1,686,023 0 ### ### ###
2016-Feb-05 Fri ### ### ### 1.21 1,195,445 0 71.8 71.8 ###
2016-Feb-04 Thu 1.2 1.222 ### 1.2 2,346,887 1,433,947 67.0 67.0 0.1
2016-Feb-03 Wed 1.155 ### ### ### ### ### 0.0
2016-Feb-02 Tue ### ### ### ### 80.0 80.0 0.0
2016-Feb-01 Mon 1.22 1.22 1.175 ### ### ### 0.0
2016-Jan-29 Fri 1.22 1.22 ### ### 23.3 23.3 0.0
2016-Jan-28 Thu 1.23 1.23 ### ### 1,325,942 815,454 18.1 18.1 0.0
2016-Jan-27 Wed 1.23 ### ### 1.22 2,069,552 0 ### ### 0.1
2016-Jan-25 Mon 1.25 1.25 1.22 ### 18.3 18.3 0.0
2016-Jan-22 Fri 1.25 1.25 1.22 1.23 16.6 16.6 0.1
2016-Jan-21 Thu 1.27 1.27 ### 1.24 17.3 17.3 0.1
2016-Jan-20 Wed 1.29 1.29 1.255 1.255 2,314,546 2,945,259 19.4 19.4 ###
2016-Jan-19 Tue ### ### 1.28 1.29 1,309,785 ### ### ### 0.1
2016-Jan-18 Mon 1.285 ### 1.26 1.29 ### ### 0.1
2016-Jan-15 Fri ### ### 1.285 ### 1,156,883 ### ### ### 0.0
2016-Jan-14 Thu 1.285 ### 1.25 ### ### ### 0.0
2016-Jan-13 Wed ### 1.327 1.29 ### 1,049,840 ### ### ### 0.0
2016-Jan-12 Tue ### ### 1.275 ### 1,474,642 940,084 77.2 77.2 0.0
2016-Jan-11 Mon ### ### 1.275 ### 1,430,323 ### 79.4 79.4 0.0
2016-Jan-08 Fri ### ### 1.29 ### 73.1 73.1 0.0
2016-Jan-07 Thu 1.325 ### 1.29 ### ### ### 0.0
2016-Jan-06 Wed 1.4 1.4 ### ### 1,239,840 867,888 5.8 5.8 0.0
2016-Jan-05 Tue 1.4 1.4 1.355 1.355 1,191,570 1,641,387 ### ### ###
2016-Jan-04 Mon ### 1.41 1.385 ### 68.3 68.3 0.0
2015-Dec-31 Thu ### 1.41 ### 1.4 29.3 29.3 ###
2015-Dec-30 Wed 1.43 1.43 ### ### ### ### 0.0
2015-Dec-29 Tue 1.375 1.41 ### ### 70.6 70.6 0.0
2015-Dec-24 Thu 1.325 ### ### ### 733,558 0 88.6 88.6 0.0
2015-Dec-23 Wed ### ### ### ### 974,177 0 69.4 69.4 0.0
2015-Dec-22 Tue 1.325 1.345 ### ### 1,671,154 1,123,851 74.6 74.6 0.0
2015-Dec-21 Mon ### 1.325 ### ### 1,743,477 1,155,053 ### ### 0.0
2015-Dec-18 Fri 1.26 ### 1.26 1.27 ### ### ###
2015-Dec-17 Thu 1.25 1.28 1.245 1.27 4,249,129 5,364,525 83.6 83.6 ###
2015-Dec-16 Wed 1.245 1.25 1.23 1.25 1,667,428 ### ### ### ###
2015-Dec-15 Tue 1.24 1.25 1.23 1.23 28.5 28.5 0.1
2015-Dec-14 Mon 1.22 1.25 1.22 1.245 89.1 89.1 0.1
2015-Dec-11 Fri 1.245 1.25 1.22 1.24 ### ### 0.1
2015-Dec-10 Thu 1.22 1.25 ### 1.25 90.1 90.1 ###
2015-Dec-09 Wed 1.2 1.227 1.175 1.22 84.3 84.3 0.1
2015-Dec-08 Tue ### 1.252 ### 1.2 5,545,155 ### 18.1 18.1 0.1
2015-Dec-07 Mon 1.285 ### 1.24 1.255 9,023,725 ### ### ### ###
2015-Dec-04 Fri 0.86 ### 0.84 0.85 2,158,688 906,648 ### ### ###
2015-Dec-03 Thu 0.87 0.89 0.85 0.86 3,131,552 2,724,450 22.2 22.2 ###
2015-Dec-02 Wed ### ### 0.86 0.88 ### ### 0.1
2015-Dec-01 Tue 0.86 ### 0.85 ### 2,604,554 ### ### ### 0.0
2015-Nov-30 Mon 0.86 0.87 0.84 0.855 2,037,976 ### ### ### ###
2015-Nov-27 Fri 0.88 0.88 0.825 0.86 18.2 18.2 ###
2015-Nov-26 Thu 0.89 ### 0.87 0.87 1,339,150 ### 18.1 18.1 0.1
2015-Nov-25 Wed ### ### 0.89 ### 1,301,726 ### ### ### 0.0
2015-Nov-24 Tue ### 0.975 ### 0.925 10.5 10.5 ###
2015-Nov-23 Mon ### 1 0.955 0.955 814,380 796,056 ### ### 0.1
2015-Nov-20 Fri ### ### ### 0.975 ### ### ###
2015-Nov-19 Thu ### ### ### ### ### ### 0.0
2015-Nov-18 Wed ### ### 0.89 ### ### ### 0.0
2015-Nov-17 Tue ### ### 0.89 ### 1,716,070 763,651 14.8 14.8 0.0
2015-Nov-16 Mon ### ### 0.89 ### ### ### 0.0
2015-Nov-13 Fri ### ### 0.89 ### ### ### 0.0
2015-Nov-12 Thu ### ### 0.925 ### 2,157,482 ### ### ### 0.0
2015-Nov-11 Wed ### ### ### ### 4,296,986 0 ### ### 0.0
2015-Nov-10 Tue ### 1 0.945 ### ### ### 0.0
2015-Nov-09 Mon ### ### ### ### 8.4 8.4 0.0
2015-Nov-06 Fri ### 1.085 ### ### 929,227 ### 17.1 17.1 0.0
2015-Nov-05 Thu ### ### ### ### 886,873 0 ### ### 0.0
2015-Nov-04 Wed ### ### ### ### 381,782 0 ### ### 0.0
2005-Sep-16 Fri ### ### ### ### 0 0.0
2005-Sep-15 Thu ### ### ### ### 0 0.0
2005-Sep-14 Wed ### ### ### ### 0 0.0
2005-Sep-13 Tue ### ### ### ### 0 0.0
2005-Sep-12 Mon ### ### ### ### 0 0.0
2005-Jun-10 Fri ### ### ### ### 0 0.0
2005-Jun-09 Thu ### ### ### ### 0 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 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 2024-04-26 05:05:09 thru 2024-04-26 05:05:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000