Bass Oil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 3,333 |
| 2022-04-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 810,874 |
| 2022-04-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 64,134 |
| 2022-04-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 408,328 |
| 2022-04-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 121,321 |
| 2022-04-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 1,075,821 |
| 2022-04-11 | 0.003 | 0.003 | 0.002 | 0.002 | 0.060 | 3,079,539 |
| 2022-04-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 82,851 |
| 2022-04-07 | 0.002 | 0.003 | 0.002 | 0.003 | 0.075 | 587,858 |
| 2022-04-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 58,849 |
| 2022-04-05 | 0.002 | 0.003 | 0.002 | 0.002 | 0.060 | 217,903 |
| 2022-04-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 0 |
| 2022-04-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 19,999 |
| 2022-03-31 | 0.003 | 0.003 | 0.002 | 0.003 | 0.075 | 60,229 |
| 2022-03-30 | 0.002 | 0.003 | 0.002 | 0.003 | 0.075 | 228,043 |
| 2022-03-29 | 0.002 | 0.003 | 0.002 | 0.002 | 0.060 | 27,904 |
| 2022-03-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 306,580 |
| 2022-03-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 754,929 |
| 2022-03-24 | 0.002 | 0.003 | 0.002 | 0.002 | 0.060 | 332,875 |
| 2022-03-23 | 0.003 | 0.003 | 0.002 | 0.003 | 0.075 | 136,665 |
| 2022-03-22 | 0.002 | 0.003 | 0.002 | 0.003 | 0.075 | 18,299 |
| 2022-03-21 | 0.002 | 0.003 | 0.002 | 0.003 | 0.075 | 70,033 |
| 2022-03-18 | 0.002 | 0.003 | 0.002 | 0.002 | 0.060 | 477,675 |
| 2022-03-17 | 0.003 | 0.003 | 0.002 | 0.003 | 0.090 | 636,164 |
| 2022-03-16 | 0.002 | 0.003 | 0.002 | 0.003 | 0.090 | 130,061 |
| 2022-03-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 3,678,510 |
| 2022-03-14 | 0.002 | 0.003 | 0.002 | 0.002 | 0.060 | 142,284 |
| 2022-03-11 | 0.002 | 0.003 | 0.002 | 0.002 | 0.060 | 147,608 |
| 2022-03-10 | 0.002 | 0.003 | 0.002 | 0.002 | 0.060 | 498,617 |
| 2022-03-09 | 0.002 | 0.003 | 0.002 | 0.002 | 0.060 | 5,715,631 |
| 2022-03-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 392,792 |
| 2022-03-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 454,121 |
| 2022-03-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 297,998 |
| 2022-03-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 574,154 |
| 2022-03-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 475,613 |
| 2022-03-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2022-02-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2022-02-25 | 0.001 | 0.002 | 0.001 | 0.002 | 0.060 | 114,076 |
| 2022-02-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 106,416 |
| 2022-02-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 120,260 |
| 2022-02-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.045 | 103,334 |
| 2022-02-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 266,664 |
| 2022-02-18 | 0.002 | 0.002 | 0.001 | 0.002 | 0.060 | 91,322 |
| 2022-02-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 9,202 |
| 2022-02-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 331 |
| 2022-02-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.045 | 135,545 |
| 2022-02-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 135,314 |
| 2022-02-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.045 | 77,788 |
| 2022-02-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 8,334 |
| 2022-02-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2022-02-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 58,802 |
| 2022-02-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 4,162 |
| 2022-02-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 32,851 |
| 2022-02-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.045 | 18,333 |
| 2022-02-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.045 | 40,038 |
| 2022-02-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.045 | 0 |
| 2022-01-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.045 | 1,219,412 |
| 2022-01-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 13,333 |
| 2022-01-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 113,951 |
| 2022-01-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 92,801 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.