Blinklab Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.015	1.020	0.950	0.985	0.985	254,510
2026-02-03	0.960	1.015	0.960	1.005	1.005	96,257
2026-02-02	0.930	0.975	0.930	0.950	0.950	159,052
2026-01-30	1.000	1.015	0.930	0.930	0.930	232,732
2026-01-29	1.070	1.070	0.940	0.970	0.970	203,892
2026-01-28	0.960	1.070	0.960	1.000	1.000	531,464
2026-01-27	0.920	0.920	0.895	0.920	0.920	230,307
2026-01-23	0.950	0.950	0.905	0.930	0.930	195,842
2026-01-22	0.980	0.990	0.945	0.950	0.950	92,608
2026-01-21	0.980	0.990	0.940	0.975	0.975	187,074
2026-01-20	1.010	1.010	0.950	0.980	0.980	319,571
2026-01-19	0.980	1.008	0.965	0.980	0.980	348,300
2026-01-16	0.940	0.990	0.910	0.960	0.960	294,975
2026-01-15	0.950	0.950	0.905	0.920	0.920	241,914
2026-01-14	0.865	0.955	0.865	0.950	0.950	431,645
2026-01-13	0.850	0.865	0.840	0.855	0.855	109,604
2026-01-12	0.835	0.850	0.825	0.840	0.840	157,621
2026-01-09	0.860	0.870	0.835	0.835	0.835	156,578
2026-01-08	0.830	0.860	0.830	0.860	0.860	105,344
2026-01-07	0.850	0.875	0.825	0.830	0.830	297,832
2026-01-06	0.850	0.850	0.830	0.840	0.840	141,543
2026-01-05	0.835	0.900	0.830	0.835	0.835	307,051
2026-01-02	0.810	0.845	0.805	0.825	0.825	121,591
2025-12-31	0.845	0.845	0.805	0.810	0.810	195,982
2025-12-30	0.845	0.880	0.800	0.830	0.830	145,490
2025-12-29	0.830	0.840	0.790	0.825	0.825	215,912
2025-12-24	0.815	0.815	0.785	0.805	0.805	69,339
2025-12-23	0.830	0.845	0.785	0.810	0.810	254,837
2025-12-22	0.800	0.830	0.770	0.820	0.820	272,518
2025-12-19	0.865	0.865	0.800	0.800	0.800	122,859
2025-12-18	0.835	0.880	0.750	0.830	0.830	461,214
2025-12-17	0.860	0.865	0.835	0.835	0.835	359,510
2025-12-16	0.900	0.900	0.870	0.870	0.870	132,230
2025-12-15	0.955	0.980	0.890	0.895	0.895	228,510
2025-12-12	0.900	0.950	0.900	0.930	0.930	84,356
2025-12-11	0.870	0.915	0.870	0.895	0.895	174,878
2025-12-10	0.905	0.905	0.860	0.870	0.870	196,425
2025-12-09	0.915	0.920	0.860	0.900	0.900	480,564
2025-12-08	0.980	0.980	0.905	0.915	0.915	482,548
2025-12-05	1.040	1.060	1.000	1.010	1.010	150,889
2025-12-04	1.100	1.105	1.020	1.055	1.055	412,244
2025-12-03	0.985	1.085	0.970	1.085	1.085	568,806
2025-12-02	1.000	1.030	0.960	0.970	0.970	461,476
2025-12-01	0.920	1.000	0.920	0.990	0.990	647,424
2025-11-28	0.890	0.910	0.875	0.910	0.910	478,638
2025-11-27	0.880	0.900	0.810	0.890	0.890	546,910
2025-11-26	0.820	0.870	0.800	0.870	0.870	350,248
2025-11-25	0.805	0.820	0.795	0.810	0.810	250,989
2025-11-24	0.795	0.815	0.790	0.800	0.800	314,423
2025-11-21	0.770	0.790	0.760	0.790	0.790	402,013
2025-11-20	0.780	0.800	0.770	0.785	0.785	342,236
2025-11-19	0.785	0.795	0.770	0.775	0.775	157,436
2025-11-18	0.825	0.825	0.770	0.780	0.780	319,452
2025-11-17	0.770	0.830	0.770	0.825	0.825	697,972
2025-11-14	0.735	0.745	0.715	0.740	0.740	179,278
2025-11-13	0.735	0.755	0.720	0.730	0.730	282,948
2025-11-12	0.790	0.790	0.715	0.735	0.735	309,176
2025-11-11	0.790	0.790	0.770	0.775	0.775	132,365
2025-11-10	0.790	0.800	0.775	0.790	0.790	279,565
2025-11-07	0.800	0.800	0.770	0.770	0.770	118,020

← NewerPage 4 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.