Blinklab Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.670	0.680	0.655	0.675	0.675	82,632
2026-04-30	0.665	0.670	0.645	0.660	0.660	207,443
2026-04-29	0.655	0.685	0.650	0.665	0.665	202,850
2026-04-28	0.680	0.690	0.645	0.655	0.655	575,009
2026-04-27	0.690	0.705	0.690	0.690	0.690	133,958
2026-04-24	0.700	0.700	0.680	0.680	0.680	212,881
2026-04-23	0.720	0.720	0.680	0.680	0.680	416,809
2026-04-22	0.715	0.750	0.710	0.710	0.710	333,973
2026-04-21	0.750	0.790	0.735	0.765	0.765	318,370
2026-04-20	0.810	0.810	0.770	0.785	0.785	90,628
2026-04-17	0.750	0.830	0.740	0.800	0.800	459,595
2026-04-16	0.730	0.800	0.715	0.725	0.725	434,555
2026-04-15	0.785	0.785	0.785	0.785	0.785	0
2026-04-14	0.785	0.785	0.785	0.785	0.785	0
2026-04-13	0.850	0.850	0.785	0.785	0.785	130,182
2026-04-10	0.805	0.815	0.795	0.810	0.810	75,980
2026-04-09	0.830	0.830	0.785	0.815	0.815	57,387
2026-04-08	0.785	0.835	0.775	0.830	0.830	134,109
2026-04-07	0.815	0.815	0.770	0.770	0.770	78,248
2026-04-02	0.800	0.815	0.775	0.800	0.800	31,146
2026-04-01	0.750	0.830	0.750	0.800	0.800	230,933
2026-03-31	0.695	0.710	0.675	0.710	0.710	150,154
2026-03-30	0.725	0.725	0.670	0.705	0.705	649,704
2026-03-27	0.760	0.770	0.720	0.728	0.728	304,442
2026-03-26	0.800	0.800	0.760	0.765	0.765	109,439
2026-03-25	0.780	0.835	0.780	0.785	0.785	30,881
2026-03-24	0.810	0.815	0.760	0.765	0.765	174,066
2026-03-23	0.930	0.930	0.760	0.775	0.775	648,996
2026-03-20	0.830	0.830	0.830	0.830	0.830	0
2026-03-19	0.830	0.830	0.830	0.830	0.830	0
2026-03-18	0.825	0.855	0.820	0.830	0.830	18,953
2026-03-17	0.885	0.885	0.800	0.810	0.810	135,352
2026-03-16	0.845	0.858	0.815	0.815	0.815	192,192
2026-03-13	0.850	0.890	0.845	0.860	0.860	269,128
2026-03-12	0.825	0.845	0.815	0.845	0.845	90,054
2026-03-11	0.850	0.850	0.800	0.825	0.825	67,653
2026-03-10	0.810	0.850	0.790	0.850	0.850	58,134
2026-03-09	0.835	0.835	0.745	0.780	0.780	472,910
2026-03-06	0.825	0.840	0.820	0.835	0.835	69,458
2026-03-05	0.825	0.845	0.810	0.830	0.830	115,602
2026-03-04	0.870	0.875	0.810	0.830	0.830	209,374
2026-03-03	0.900	0.900	0.860	0.860	0.860	212,803
2026-03-02	0.910	0.910	0.870	0.885	0.885	97,035
2026-02-27	0.940	0.940	0.910	0.915	0.915	86,335
2026-02-26	0.900	0.953	0.900	0.928	0.928	125,346
2026-02-25	0.870	0.895	0.870	0.895	0.895	56,439
2026-02-24	0.880	0.890	0.860	0.865	0.865	169,514
2026-02-23	0.895	0.935	0.885	0.885	0.885	188,167
2026-02-20	0.890	0.910	0.880	0.900	0.900	187,456
2026-02-19	0.955	0.955	0.890	0.895	0.895	322,037
2026-02-18	0.960	0.960	0.930	0.935	0.935	73,546
2026-02-17	0.980	0.980	0.940	0.955	0.955	49,505
2026-02-16	0.955	0.980	0.935	0.950	0.950	139,269
2026-02-13	0.995	0.995	0.925	0.955	0.955	298,327
2026-02-12	1.020	1.030	0.975	0.985	0.985	186,430
2026-02-11	1.020	1.030	0.960	1.030	1.030	326,143
2026-02-10	0.970	1.070	0.950	1.020	1.020	607,383
2026-02-09	0.925	0.945	0.915	0.945	0.945	159,610
2026-02-06	0.930	0.930	0.865	0.900	0.900	595,377
2026-02-05	0.975	0.995	0.935	0.940	0.940	212,293

← NewerPage 3 of 11 · 646 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.