Bass Oil Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.027	0.027	0.026	0.026	0.026	391,174
2025-08-13	0.027	0.027	0.024	0.024	0.024	355,247
2025-08-12	0.027	0.027	0.027	0.027	0.027	0
2025-08-11	0.027	0.027	0.027	0.027	0.027	27,174
2025-08-08	0.027	0.027	0.027	0.027	0.027	5,000
2025-08-07	0.027	0.027	0.027	0.027	0.027	23,705
2025-08-06	0.027	0.027	0.025	0.026	0.026	245,576
2025-08-05	0.026	0.026	0.026	0.026	0.026	92,000
2025-08-04	0.027	0.027	0.027	0.027	0.027	104,140
2025-08-01	0.026	0.026	0.026	0.026	0.026	158,629
2025-07-31	0.026	0.027	0.026	0.026	0.026	186,522
2025-07-30	0.026	0.026	0.026	0.026	0.026	178,201
2025-07-29	0.024	0.026	0.024	0.026	0.026	286,721
2025-07-28	0.029	0.029	0.026	0.026	0.026	531,906
2025-07-25	0.031	0.032	0.028	0.028	0.028	440,237
2025-07-24	0.030	0.030	0.030	0.030	0.030	99,863
2025-07-23	0.029	0.029	0.029	0.029	0.029	35,722
2025-07-22	0.028	0.029	0.028	0.029	0.029	109,869
2025-07-21	0.028	0.028	0.028	0.028	0.028	218,749
2025-07-18	0.026	0.028	0.025	0.028	0.028	360,491
2025-07-17	0.029	0.029	0.025	0.025	0.025	390,555
2025-07-16	0.025	0.028	0.025	0.028	0.028	502,942
2025-07-15	0.026	0.026	0.025	0.025	0.025	145,468
2025-07-14	0.026	0.028	0.026	0.026	0.026	277,435
2025-07-11	0.027	0.027	0.027	0.027	0.027	578,147
2025-07-10	0.029	0.029	0.028	0.029	0.029	240,439
2025-07-09	0.028	0.028	0.028	0.028	0.028	292
2025-07-08	0.028	0.028	0.028	0.028	0.028	394,153
2025-07-07	0.028	0.029	0.028	0.028	0.028	102,153
2025-07-04	0.028	0.028	0.028	0.028	0.028	195,320
2025-07-03	0.028	0.028	0.026	0.028	0.028	457,112
2025-07-02	0.026	0.029	0.026	0.029	0.029	208,185
2025-07-01	0.025	0.025	0.025	0.025	0.025	16,856
2025-06-30	0.027	0.027	0.025	0.025	0.025	341,835
2025-06-27	0.028	0.028	0.027	0.027	0.027	501,127
2025-06-26	0.026	0.028	0.026	0.027	0.027	325,622
2025-06-25	0.026	0.026	0.026	0.026	0.026	116,242
2025-06-24	0.028	0.028	0.026	0.026	0.026	1,147,118
2025-06-23	0.026	0.029	0.025	0.028	0.028	2,640,175
2025-06-20	0.024	0.028	0.023	0.028	0.028	2,521,874
2025-06-19	0.030	0.030	0.023	0.023	0.023	4,933,335
2025-06-18	0.030	0.030	0.029	0.030	0.030	421,142
2025-06-17	0.030	0.033	0.029	0.030	0.030	730,547
2025-06-16	0.030	0.030	0.029	0.030	0.030	834,421
2025-06-13	0.030	0.030	0.029	0.030	0.030	1,581,544
2025-06-12	0.031	0.032	0.030	0.030	0.030	1,393,369
2025-06-11	0.032	0.032	0.030	0.030	0.030	1,432,870
2025-06-10	0.032	0.032	0.030	0.031	0.031	289,770
2025-06-06	0.033	0.033	0.033	0.033	0.033	90,900
2025-06-05	0.033	0.033	0.033	0.033	0.033	0
2025-06-04	0.033	0.033	0.033	0.033	0.033	0
2025-06-03	0.031	0.033	0.031	0.033	0.033	16,045
2025-06-02	0.033	0.033	0.033	0.033	0.033	14,471
2025-05-30	0.033	0.033	0.033	0.033	0.033	343,876
2025-05-29	0.033	0.033	0.033	0.033	0.033	737
2025-05-28	0.035	0.035	0.035	0.035	0.035	153,500
2025-05-27	0.035	0.038	0.035	0.035	0.035	703,561
2025-05-26	0.035	0.035	0.035	0.035	0.035	107,348
2025-05-23	0.036	0.036	0.033	0.033	0.033	275,553
2025-05-22	0.039	0.039	0.038	0.038	0.038	200,747

← NewerPage 6 of 22 · 1,265 trading daysOlder →

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.