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 Wed 25-May-14 10:47:35 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

(BRS) BROADSPECTRUM LIMITED Daily Prices Page 3...

     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 .. Tuesday 13th May 2025
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


<< Previous 1 2 3


End of day Prices (full format),

900 Days for (BRS) BROADSPECTRUM LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.13
1998-Aug-18 Tue ### ### ### ### 73.1 73.1 0.0
1998-Aug-17 Mon ### ### ### ### 69,149 0 31.9 31.9 0.0
1998-Aug-14 Fri ### ### ### ### ### ### 0.0
1998-Aug-13 Thu 1.26 ### 1.26 1.29 291,955 ### ### ### 0.1
1998-Aug-12 Wed 1.2 1.23 1.2 1.23 91.2 91.2 0.1
1998-Aug-11 Tue 1.22 1.23 1.21 1.23 64,955 79,245 ### ### 0.1
1998-Aug-10 Mon 1.24 1.24 1.22 1.22 ### ### 0.1
1998-Aug-07 Fri 1.26 1.26 1.24 1.24 27,650 ### ### ### 0.1
1998-Aug-06 Thu 1.27 1.27 1.26 1.26 39.1 39.1 ###
1998-Aug-05 Wed 1.26 1.27 1.26 1.26 12,970 ### 79.7 79.7 ###
1998-Aug-04 Tue 1.26 ### 1.26 1.29 ### ### 0.1
1998-Aug-03 Mon 1.29 ### 1.27 ### 36,540 ### 87.0 87.0 0.0
1998-Jul-31 Fri ### ### 1.29 1.29 23.0 23.0 0.1
1998-Jul-30 Thu ### ### 1.27 1.27 1,430,385 ### 12.5 12.5 ###
1998-Jul-29 Wed ### ### ### ### ### ### 0.0
1998-Jul-28 Tue ### ### ### ### 26,783 0 92.3 92.3 0.0
1998-Jul-27 Mon ### ### ### ### ### ### 0.0
1998-Jul-24 Fri ### ### ### ### 64.9 64.9 0.0
1998-Jul-23 Thu ### ### ### ### 80.8 80.8 0.0
1998-Jul-22 Wed ### ### ### ### 86.1 86.1 0.0
1998-Jul-21 Tue ### ### ### ### 13.0 13.0 0.0
1998-Jul-20 Mon ### ### ### ### 88.0 88.0 0.0
1998-Jul-17 Fri ### ### ### ### ### ### 0.0
1998-Jul-16 Thu ### ### ### ### 77.0 77.0 0.0
1998-Jul-15 Wed ### ### 1.28 1.28 20.2 20.2 ###
1998-Jul-14 Tue ### ### ### ### 69.0 69.0 0.0
1998-Jul-13 Mon ### ### ### ### 21,485 0 81.8 81.8 0.0
1998-Jul-10 Fri ### ### ### ### ### ### 0.0
1998-Jul-09 Thu ### ### ### ### ### ### 0.0
1998-Jul-08 Wed ### ### ### ### ### ### 0.0
1998-Jul-07 Tue ### ### ### ### 52,950 0 ### ### 0.0
1998-Jul-06 Mon ### ### ### ### 86.1 86.1 0.0
1998-Jul-03 Fri ### ### ### ### 15.6 15.6 0.0
1998-Jul-02 Thu 1.29 ### 1.29 ### 81.1 81.1 0.0
1998-Jul-01 Wed 1.28 ### 1.28 ### ### ### 0.0
1998-Jun-30 Tue 1.24 1.28 1.24 1.24 64.0 64.0 0.1
1998-Jun-29 Mon 1.24 1.26 1.24 1.25 258,545 323,181 ### ### ###
1998-Jun-26 Fri 1.25 1.25 1.24 1.24 22.3 22.3 0.1
1998-Jun-25 Thu 1.24 1.27 1.24 1.25 2,599,025 3,261,776 78.7 78.7 ###
1998-Jun-24 Wed 1.25 1.25 1.24 1.24 202,050 251,552 ### ### 0.1
1998-Jun-23 Tue 1.25 1.29 1.25 1.25 76.3 76.3 ###
1998-Jun-22 Mon 1.24 1.27 1.24 1.25 ### ### ###
1998-Jun-19 Fri 1.29 1.29 1.25 1.25 ### ### ###
1998-Jun-18 Thu 1.25 ### 1.25 ### ### ### 0.0
1998-Jun-17 Wed 1.27 1.27 1.24 1.25 ### ### ###
1998-Jun-16 Tue 1.27 1.27 1.24 1.25 802,486 ### ### ### ###
1998-Jun-15 Mon 1.28 1.28 1.27 1.28 ### ### ###
1998-Jun-12 Fri ### ### 1.28 1.28 18.0 18.0 ###
1998-Jun-11 Thu ### ### ### ### 83.3 83.3 0.0
1998-Jun-10 Wed ### ### ### ### 29.1 29.1 0.0
1998-Jun-09 Tue ### 1.4 ### ### ### ### 0.0
1998-Jun-05 Fri ### 1.4 ### ### ### ### 0.0
1998-Jun-04 Thu ### ### ### ### ### ### 0.0
1998-Jun-03 Wed ### ### ### ### 200,155 0 ### ### 0.0
1998-Jun-02 Tue ### ### ### ### 99,770 0 ### ### 0.0
1998-Jun-01 Mon ### ### ### ### 167,870 0 ### ### 0.0
1998-May-29 Fri ### ### ### ### ### ### 0.0
1998-May-28 Thu ### ### ### ### 256,555 0 ### ### 0.0
1998-May-27 Wed ### ### ### ### 37.2 37.2 0.0
1998-May-26 Tue ### 1.4 ### ### 149,852 ### ### ### 0.0
1998-May-25 Mon ### 1.4 ### ### ### ### 0.0
1998-May-22 Fri 1.42 1.42 ### ### 7.8 7.8 0.0
1998-May-21 Thu 1.45 1.45 1.42 1.42 114,841 ### 13.5 13.5 ###
1998-May-20 Wed 1.4 1.45 1.4 1.45 ### ### ###
1998-May-19 Tue ### 1.4 ### ### 73.2 73.2 0.0
1998-May-18 Mon 1.4 1.41 1.4 1.4 84.0 84.0 ###
1998-May-15 Fri 1.4 1.43 1.4 1.43 100,127 141,679 86.8 86.8 0.1
1998-May-14 Thu ### 1.41 ### ### ### ### 0.0
1998-May-13 Wed 1.41 1.41 1.4 1.41 74,475 ### 78.5 78.5 ###
1998-May-12 Tue 1.42 1.42 1.4 1.41 100,525 141,740 22.5 22.5 ###
1998-May-11 Mon 1.4 1.42 1.4 1.4 72.0 72.0 ###
1998-May-08 Fri 1.42 1.42 1.4 1.4 ### ### ###
1998-May-07 Thu 1.44 1.45 1.43 1.44 72.0 72.0 0.1
1998-May-06 Wed 1.44 1.45 1.43 1.45 ### ### ###
1998-May-05 Tue 1.46 1.46 1.43 1.45 ### ### ###
1998-May-04 Mon 1.49 1.5 1.46 1.48 ### ### 0.1
1998-May-01 Fri 1.45 1.49 1.45 1.49 86.5 86.5 ###
1998-Apr-30 Thu 1.46 1.48 1.43 1.45 172,850 ### 21.7 21.7 ###
1998-Apr-29 Wed 1.44 1.44 1.43 1.43 ### ### 0.1
1998-Apr-28 Tue 1.425 1.45 1.42 1.45 ### ### ###
1998-Apr-27 Mon 1.46 1.46 1.45 1.45 ### ### ###
1998-Apr-24 Fri 1.46 1.47 1.46 1.46 ### ### 0.1
1998-Apr-23 Thu 1.49 1.49 1.45 1.49 ### ### ###
1998-Apr-22 Wed 1.49 1.5 1.49 1.49 74.0 74.0 ###
1998-Apr-21 Tue 1.49 1.5 1.49 1.49 76.7 76.7 ###
1998-Apr-20 Mon 1.54 1.54 1.51 1.51 14.1 14.1 0.1
1998-Apr-17 Fri 1.5 1.55 1.49 1.55 450,647 684,983 92.3 92.3 ###
1998-Apr-16 Thu 1.5 1.53 1.5 1.5 ### ### 0.1
1998-Apr-15 Wed 1.51 1.53 1.5 1.52 ### ### 0.1
1998-Apr-14 Tue 1.5 1.52 1.5 1.52 ### ### 0.1
1998-Apr-09 Thu 1.55 1.55 1.53 1.53 ### ### ###
1998-Apr-08 Wed 1.56 1.56 1.55 1.55 97,153 151,072 ### ### ###
1998-Apr-07 Tue 1.57 1.57 1.56 1.57 74.5 74.5 0.1
1998-Apr-06 Mon 1.56 1.59 1.56 1.59 ### ### ###
1998-Apr-03 Fri 1.56 1.57 1.56 1.56 ### ### ###
1998-Apr-02 Thu 1.56 1.57 1.56 1.56 ### ### ###
1998-Apr-01 Wed 1.58 1.58 1.56 1.56 14.7 14.7 ###
1998-Mar-31 Tue 1.575 1.59 1.57 1.57 ### ### 0.1
1998-Mar-30 Mon ### ### 1.58 1.58 55,850 44,121 19.5 19.5 0.1
1998-Mar-27 Fri 1.59 ### 1.58 ### ### ### 0.0
1998-Mar-26 Thu 1.59 1.59 1.58 1.59 226,320 ### 74.2 74.2 ###
1998-Mar-25 Wed ### ### 1.58 ### 44,646 35,270 ### ### 0.0
1998-Mar-24 Tue ### ### ### ### 53,480 0 ### ### 0.0
1998-Mar-23 Mon ### ### ### ### 12,971 0 ### ### 0.0
1998-Mar-20 Fri ### ### ### ### 60,071 0 11.5 11.5 0.0
1998-Mar-19 Thu ### ### ### ### 544,871 0 23.9 23.9 0.0
1998-Mar-18 Wed ### ### ### ### 92.9 92.9 0.0
1998-Mar-17 Tue ### ### ### ### 22.6 22.6 0.0
1998-Mar-16 Mon ### ### ### ### 1,589,222 0 ### ### 0.0
1998-Mar-13 Fri ### ### ### ### ### ### 0.0
1998-Mar-12 Thu ### ### ### ### 78.9 78.9 0.0
1998-Mar-11 Wed ### ### ### ### 78.2 78.2 0.0
1998-Mar-10 Tue ### ### ### ### 73.3 73.3 0.0
1998-Mar-09 Mon ### ### ### ### 91.7 91.7 0.0
1998-Mar-06 Fri 1.59 ### 1.59 ### 71.0 71.0 0.0
1998-Mar-05 Thu 1.59 1.59 1.58 1.59 82.1 82.1 ###
1998-Mar-04 Wed 1.59 ### 1.59 1.59 26,355 20,952 71.7 71.7 ###
1998-Mar-03 Tue ### ### 1.59 ### ### ### 0.0
1998-Mar-02 Mon ### ### 1.59 ### 80.9 80.9 0.0
1998-Feb-27 Fri ### ### ### ### 150,246 0 ### ### 0.0
1998-Feb-26 Thu ### ### 1.58 1.58 ### ### 0.1
1998-Feb-25 Wed ### ### ### ### ### ### 0.0
1998-Feb-24 Tue ### ### 1.59 1.59 ### ### ###
1998-Feb-23 Mon ### ### 1.58 1.59 25.9 25.9 ###
1998-Feb-20 Fri ### ### 1.59 1.59 ### ### ###
1998-Feb-19 Thu ### ### ### ### ### ### 0.0
1998-Feb-18 Wed ### ### ### ### 25.0 25.0 0.0
1998-Feb-17 Tue ### ### ### ### 296,041 0 ### ### 0.0
1998-Feb-16 Mon ### ### 1.59 1.59 ### ### ###
1998-Feb-13 Fri 1.59 ### 1.59 ### ### ### 0.0
1998-Feb-12 Thu ### ### 1.59 1.59 296,123 ### ### ### ###
1998-Feb-11 Wed ### ### ### ### ### ### 0.0
1998-Feb-10 Tue ### ### ### ### 120,153 0 28.2 28.2 0.0
1998-Feb-09 Mon ### ### ### ### 160,050 0 68.9 68.9 0.0
1998-Feb-06 Fri ### ### ### ### 23.9 23.9 0.0
1998-Feb-05 Thu ### ### ### ### ### ### 0.0
1998-Feb-04 Wed ### ### ### ### 70.3 70.3 0.0
1998-Feb-03 Tue ### ### ### ### ### ### 0.0
1998-Feb-02 Mon ### ### ### ### ### ### 0.0
1998-Jan-30 Fri ### ### ### ### 71.6 71.6 0.0
1998-Jan-29 Thu ### ### ### ### 70.9 70.9 0.0
1998-Jan-28 Wed ### ### ### ### ### ### 0.0
1998-Jan-27 Tue ### ### ### ### 106,680 0 76.5 76.5 0.0
1998-Jan-23 Fri ### ### ### ### 65.5 65.5 0.0
1998-Jan-22 Thu ### ### ### ### ### ### 0.0
1998-Jan-21 Wed ### ### ### ### 32.2 32.2 0.0
1998-Jan-20 Tue ### ### ### ### 174,950 0 ### ### 0.0
1998-Jan-19 Mon ### ### ### ### 15.8 15.8 0.0
1998-Jan-16 Fri ### ### ### ### 91.7 91.7 0.0
1998-Jan-15 Thu ### ### ### ### 410,450 0 ### ### 0.0
1998-Jan-14 Wed 1.59 ### 1.59 ### 148,450 ### ### ### 0.0
1998-Jan-13 Tue 1.57 ### 1.57 1.58 83,170 65,288 ### ### 0.1
1998-Jan-12 Mon 1.59 1.59 1.57 1.58 ### ### 0.1
1998-Jan-09 Fri ### ### 1.58 ### 21.3 21.3 0.0
1998-Jan-08 Thu ### ### ### ### 41,150 0 ### ### 0.0
1998-Jan-07 Wed 1.59 ### 1.59 ### 82.1 82.1 0.0
1998-Jan-06 Tue 1.58 ### 1.57 1.59 ### ### ###
1998-Jan-05 Mon 1.54 1.58 1.54 1.57 96,650 150,774 82.8 82.8 0.1
1998-Jan-02 Fri 1.53 1.53 1.51 1.53 21,850 ### ### ### ###
1997-Dec-31 Wed 1.51 1.52 1.51 1.51 ### ### 0.1
1997-Dec-30 Tue 1.54 1.55 1.52 1.53 42,620 65,421 ### ### ###
1997-Dec-29 Mon 1.5 1.5 1.5 1.5 14,370 21,555 69.8 69.8 0.1
1997-Dec-24 Wed 1.48 1.48 1.48 1.48 72,620 107,477 71.6 71.6 0.1
1997-Dec-23 Tue 1.49 1.5 1.48 1.48 ### ### 0.1
1997-Dec-22 Mon 1.52 1.52 1.49 1.5 129,180 ### 25.5 25.5 0.1
1997-Dec-19 Fri 1.52 1.52 1.52 1.52 125,150 190,228 ### ### 0.1
1997-Dec-18 Thu 1.51 1.52 1.5 1.52 114,755 173,280 ### ### 0.1
1997-Dec-17 Wed 1.51 1.51 1.5 1.5 19.7 19.7 0.1
1997-Dec-16 Tue 1.52 1.53 1.5 1.5 18.4 18.4 0.1
1997-Dec-15 Mon 1.55 1.55 1.52 1.52 14.0 14.0 0.1
1997-Dec-12 Fri 1.55 1.55 1.53 1.55 72.1 72.1 ###
1997-Dec-11 Thu 1.56 1.57 1.55 1.56 229,680 ### 79.9 79.9 ###
1997-Dec-10 Wed 1.54 1.56 1.54 1.56 229,020 354,981 ### ### ###
1997-Dec-09 Tue 1.53 1.55 1.53 1.55 82.2 82.2 ###
1997-Dec-08 Mon 1.52 1.54 1.52 1.53 ### ### ###
1997-Dec-05 Fri 1.52 1.52 1.51 1.52 590,740 894,971 ### ### 0.1
1997-Dec-04 Thu 1.5 1.52 1.5 1.52 ### ### 0.1
1997-Dec-03 Wed 1.49 1.5 1.48 1.5 ### ### 0.1
1997-Dec-02 Tue 1.46 1.48 1.46 1.48 63,576 93,456 ### ### 0.1
1997-Dec-01 Mon 1.47 1.48 1.45 1.46 76,174 ### ### ### 0.1
1997-Nov-28 Fri 1.44 1.47 1.44 1.47 63,355 92,181 83.2 83.2 ###
1997-Nov-27 Thu 1.46 1.46 1.43 1.44 20.9 20.9 0.1
1997-Nov-26 Wed 1.49 1.49 1.46 1.47 ### ### ###
1997-Nov-25 Tue 1.5 1.5 1.46 1.48 43,980 ### ### ### 0.1
1997-Nov-24 Mon 1.53 1.53 1.5 1.5 ### ### 0.1
1997-Nov-21 Fri 1.5 1.53 1.5 1.53 ### ### ###
1997-Nov-20 Thu 1.47 1.5 1.47 1.5 88.8 88.8 0.1
1997-Nov-19 Wed 1.47 1.48 1.47 1.48 42,850 ### 82.6 82.6 0.1
1997-Nov-18 Tue 1.5 1.5 1.48 1.48 134,050 ### ### ### 0.1
1997-Nov-17 Mon 1.48 1.5 1.47 1.5 85.7 85.7 0.1
1997-Nov-14 Fri 1.545 1.545 1.49 1.5 ### ### 0.1
1997-Nov-13 Thu 1.52 1.53 1.48 1.53 75.0 75.0 ###
1997-Nov-12 Wed 1.53 1.53 1.52 1.52 73,658 112,328 28.0 28.0 0.1
1997-Nov-11 Tue 1.54 1.54 1.52 1.53 185,978 284,546 18.9 18.9 ###
1997-Nov-10 Mon 1.521 1.55 1.5 1.52 ### ### 0.1
1997-Nov-07 Fri 1.57 1.57 1.54 1.55 29.4 29.4 ###
1997-Nov-06 Thu 1.51 1.57 1.51 1.57 ### ### 0.1
1997-Nov-05 Wed 1.451 1.52 1.45 1.5 ### ### 0.1
1997-Nov-04 Tue 1.43 1.46 1.43 1.45 ### ### ###
1997-Nov-03 Mon 1.44 1.44 1.41 1.41 ### ### ###
1997-Oct-31 Fri 1.43 1.43 1.42 1.42 577,977 ### ### ### ###
1997-Oct-30 Thu 1.454 1.5 1.42 1.45 2,558,350 ### ### ### ###
1997-Oct-29 Wed ### 1.55 1.41 1.42 11.6 11.6 ###
1997-Oct-28 Tue 1.5 1.5 ### ### 8.1 8.1 0.0
1997-Oct-27 Mon ### ### 1.57 ### ### ### 0.0
1997-Oct-24 Fri 1.672 1.672 ### ### 483,050 403,829 31.5 31.5 0.0
1997-Oct-23 Thu 1.71 1.71 ### ### 5,021,249 ### 43.3 43.3 0.0
1997-Oct-22 Wed 1.7 1.71 ### 1.7 598,227 511,484 70.0 70.0 ###
1997-Oct-21 Tue 1.7 1.71 ### ### 746,673 ### ### ### 0.0
1997-Oct-20 Mon 1.72 1.72 ### ### 1,027,450 ### 15.8 15.8 0.0
1997-Oct-17 Fri 1.753 1.753 1.71 1.72 ### ### 0.1
1997-Oct-16 Thu 1.78 1.81 1.75 1.76 7,331,653 13,050,342 ### ### 0.1


<< Previous 1 2 3
     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 2025-05-14 22:47:35 thru 2025-05-14 22:47:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000