End of day Prices (full format), 113 Days for (BWT) TONY BARLOW AUSTRALIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.012 |
2005-Sep-16 Fri
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Sep-15 Thu
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Sep-14 Wed
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Sep-13 Tue
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Sep-12 Mon
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Jun-10 Fri
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Jun-09 Thu
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Jun-08 Wed
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Jun-07 Tue
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Jun-06 Mon
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Jun-03 Fri
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Jun-02 Thu
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Jun-01 Wed
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-May-31 Tue
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-May-30 Mon
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-May-27 Fri
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-May-26 Thu
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-May-25 Wed
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-May-24 Tue
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-May-23 Mon
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-May-20 Fri
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-May-19 Thu
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-May-18 Wed
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-May-17 Tue
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-May-16 Mon
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-May-13 Fri
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-May-12 Thu
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-May-11 Wed
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-May-10 Tue
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-May-09 Mon
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-May-06 Fri
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-May-05 Thu
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-May-04 Wed
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-May-03 Tue
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-May-02 Mon
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Apr-29 Fri
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Apr-28 Thu
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Apr-27 Wed
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Apr-26 Tue
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Apr-22 Fri
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Apr-21 Thu
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Apr-20 Wed
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Apr-19 Tue
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Apr-18 Mon
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Apr-15 Fri
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Apr-14 Thu
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Apr-13 Wed
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Apr-12 Tue
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Apr-11 Mon
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Apr-08 Fri
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Apr-07 Thu
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Apr-06 Wed
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Apr-05 Tue
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Apr-04 Mon
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2005-Apr-01 Fri
| 0.073
| 0.077
| 0.073
| 0.074
| 4,262,724
| ###
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| 0.078
| 0.078
| ###
| 0.073
| 3,852,979
| ###
| ###
| ###
| 0.0 |
2005-Mar-30 Wed
| 0.081
| 0.081
| 0.078
| 0.078
| 1,366,246
| ###
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| 1.7
| 1.7
| 0.0 |
2005-Mar-24 Thu
| 0.075
| 0.089
| 0.074
| 0.089
| 3,469,124
| ###
| 99.7
| 99.7
| ### |
2005-Mar-23 Wed
| 0.076
| 0.076
| 0.075
| 0.075
| 1,827,481
| 137,974
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| 0.074
| 0.076
| 0.073
| 0.074
| 2,447,986
| 182,374
| 76.4
| 76.4
| 0.0 |
2005-Mar-21 Mon
| 0.071
| 0.075
| 0.071
| 0.074
| 2,038,376
| ###
| 93.2
| 93.2
| 0.0 |
2005-Mar-18 Fri
| 0.077
| 0.078
| 0.071
| 0.071
| 2,004,158
| ###
| 1.6
| 1.6
| 0.0 |
2005-Mar-17 Thu
| ###
| 0.077
| ###
| 0.076
|
|
| 98.9
| 98.9
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| 0.073
| 0.073
| ###
| ###
| 1,682,473
| ###
| 7.3
| 7.3
| 0.0 |
2005-Mar-11 Fri
| 0.071
| 0.074
| 0.071
| 0.074
|
|
| 92.0
| 92.0
| 0.0 |
2005-Mar-10 Thu
| 0.073
| 0.073
| ###
| 0.072
|
|
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| 0.076
| ###
| 0.073
|
|
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| 0.072
| 0.073
| ###
| 0.072
| 1,841,581
| ###
| 68.8
| 68.8
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| 0.072
|
|
| 93.9
| 93.9
| 0.0 |
2005-Mar-04 Fri
| 0.052
| ###
| 0.052
| ###
|
|
| 99.6
| 99.6
| 0.0 |
2005-Mar-03 Thu
| 0.053
| 0.053
| 0.052
| 0.052
|
|
| 18.1
| 18.1
| ### |
2005-Mar-02 Wed
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| 69.4
| 69.4
| ### |
2005-Mar-01 Tue
| 0.055
| 0.055
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2005-Feb-28 Mon
| 0.051
| 0.055
| 0.051
| 0.055
|
|
| 97.4
| 97.4
| ### |
2005-Feb-25 Fri
| 0.054
| 0.055
| 0.054
| 0.055
| 653,346
| ###
| 82.2
| 82.2
| ### |
2005-Feb-24 Thu
| 0.055
| 0.055
| 0.054
| 0.054
| 66,124
| ###
| 25.5
| 25.5
| ### |
2005-Feb-23 Wed
| 0.055
| 0.055
| 0.055
| 0.055
| 593,546
| 32,645
| 77.6
| 77.6
| ### |
2005-Feb-22 Tue
| 0.053
| 0.055
| 0.053
| 0.055
| 381,454
| ###
| 94.1
| 94.1
| ### |
2005-Feb-21 Mon
| 0.049
| 0.052
| 0.049
| ###
| 697,547
| 35,226
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| 0.054
| 0.056
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2005-Feb-16 Wed
| 0.056
| ###
| 0.054
| 0.056
|
|
| 73.6
| 73.6
| ### |
2005-Feb-15 Tue
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2005-Feb-14 Mon
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2005-Feb-11 Fri
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2005-Feb-10 Thu
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2005-Feb-09 Wed
| 0.054
| 0.054
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2005-Feb-08 Tue
| 0.054
| 0.055
| 0.054
| 0.054
|
|
| 72.2
| 72.2
| ### |
2005-Feb-07 Mon
| 0.055
| 0.055
| 0.054
| 0.054
|
|
| 20.0
| 20.0
| ### |
2005-Feb-04 Fri
| 0.055
| 0.055
| 0.054
| 0.055
|
|
| ###
| ###
| ### |
2005-Feb-03 Thu
| 0.054
| 0.055
| 0.053
| 0.055
|
|
| 81.7
| 81.7
| ### |
2005-Feb-02 Wed
| 0.054
| 0.055
| 0.053
| 0.053
| 1,844,482
| ###
| 18.7
| 18.7
| ### |
2005-Feb-01 Tue
| 0.054
| 0.055
| 0.052
| 0.053
|
|
| 20.6
| 20.6
| ### |
2005-Jan-31 Mon
| 0.055
| 0.055
| 0.054
| 0.054
| 1,424,854
| 77,654
| ###
| ###
| ### |
2005-Jan-28 Fri
| 0.057
| 0.057
| 0.054
| 0.054
|
|
| 3.5
| 3.5
| ### |
2005-Jan-27 Thu
| 0.057
| 0.057
| 0.057
| 0.057
| 591,270
| ###
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| 0.057
| 0.057
| 0.056
| 0.056
|
|
| 19.3
| 19.3
| ### |
2005-Jan-24 Mon
| 0.057
| 0.058
| 0.055
| 0.056
| 3,732,859
| ###
| ###
| ###
| ### |
2005-Jan-21 Fri
| 0.055
| 0.058
| 0.055
| 0.058
|
|
| 95.3
| 95.3
| 0.0 |
2005-Jan-20 Thu
| 0.057
| 0.057
| 0.056
| 0.056
| 118,322
| 6,685
| 16.1
| 16.1
| ### |
2005-Jan-19 Wed
| 0.056
| 0.057
| 0.055
| 0.057
| 381,049
| ###
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| 0.057
| 0.057
| 0.053
| 0.056
| 1,518,585
| 83,522
| ###
| ###
| ### |
2005-Jan-17 Mon
| ###
| ###
| 0.056
| 0.057
| 962,241
| 26,942
| 2.1
| 2.1
| 0.0 |
2005-Jan-14 Fri
| 0.059
| ###
| 0.059
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2005-Jan-13 Thu
| 0.059
| ###
| 0.055
| 0.058
|
|
| 16.7
| 16.7
| 0.0 |
2005-Jan-12 Wed
| 0.055
| ###
| 0.055
| 0.059
|
|
| 97.3
| 97.3
| 0.0 |
2005-Jan-11 Tue
| 0.051
| 0.053
| ###
| 0.052
|
|
| 86.0
| 86.0
| ### |
2005-Jan-10 Mon
| 0.048
| 0.051
| 0.048
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2005-Jan-07 Fri
| 0.046
| 0.048
| 0.045
| 0.048
|
|
| 94.3
| 94.3
| ### |
2005-Jan-06 Thu
| 0.046
| 0.047
| 0.046
| 0.046
|
|
| 69.0
| 69.0
| ### |
|