Blinklab Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.755	0.805	0.750	0.800	0.800	440,769
2025-11-05	0.790	0.795	0.725	0.730	0.730	568,402
2025-11-04	0.790	0.790	0.765	0.780	0.780	410,888
2025-11-03	0.740	0.800	0.740	0.780	0.780	2,232,332
2025-10-31	0.660	0.660	0.640	0.655	0.655	237,823
2025-10-30	0.660	0.670	0.640	0.655	0.655	156,636
2025-10-29	0.640	0.670	0.635	0.650	0.650	106,546
2025-10-28	0.685	0.685	0.640	0.640	0.640	445,974
2025-10-27	0.675	0.695	0.675	0.685	0.685	231,630
2025-10-24	0.675	0.675	0.655	0.675	0.675	228,226
2025-10-23	0.700	0.700	0.628	0.660	0.660	958,466
2025-10-22	0.725	0.785	0.650	0.700	0.700	2,403,595
2025-10-21	0.635	0.635	0.635	0.635	0.635	0
2025-10-20	0.635	0.635	0.635	0.635	0.635	0
2025-10-17	0.615	0.650	0.600	0.635	0.635	77,801
2025-10-16	0.600	0.630	0.590	0.620	0.620	228,831
2025-10-15	0.600	0.600	0.585	0.585	0.585	95,512
2025-10-14	0.640	0.640	0.580	0.585	0.585	282,443
2025-10-13	0.620	0.680	0.585	0.620	0.620	683,222
2025-10-10	0.540	0.650	0.540	0.620	0.620	1,033,078
2025-10-09	0.520	0.540	0.520	0.520	0.520	31,714
2025-10-08	0.540	0.545	0.520	0.520	0.520	222,828
2025-10-07	0.530	0.530	0.520	0.520	0.520	13,364
2025-10-06	0.535	0.540	0.520	0.535	0.535	47,341
2025-10-03	0.540	0.540	0.515	0.515	0.515	144,076
2025-10-02	0.520	0.540	0.520	0.520	0.520	78,577
2025-10-01	0.535	0.540	0.510	0.510	0.510	107,875
2025-09-30	0.540	0.540	0.520	0.535	0.535	213,158
2025-09-29	0.535	0.540	0.520	0.540	0.540	204,420
2025-09-26	0.525	0.535	0.525	0.525	0.525	217,463
2025-09-25	0.525	0.530	0.525	0.530	0.530	63,214
2025-09-24	0.535	0.540	0.525	0.525	0.525	186,222
2025-09-23	0.560	0.560	0.540	0.540	0.540	108,238
2025-09-22	0.570	0.570	0.550	0.550	0.550	59,877
2025-09-19	0.550	0.565	0.540	0.555	0.555	139,961
2025-09-18	0.550	0.560	0.540	0.550	0.550	97,502
2025-09-17	0.535	0.580	0.530	0.550	0.550	475,209
2025-09-16	0.535	0.550	0.535	0.535	0.535	107,650
2025-09-15	0.545	0.545	0.535	0.540	0.540	97,054
2025-09-12	0.570	0.570	0.530	0.550	0.550	395,659
2025-09-11	0.550	0.565	0.540	0.565	0.565	154,680
2025-09-10	0.540	0.550	0.540	0.550	0.550	37,186
2025-09-09	0.530	0.540	0.530	0.535	0.535	97,954
2025-09-08	0.530	0.530	0.510	0.510	0.510	99,016
2025-09-05	0.545	0.550	0.520	0.520	0.520	70,934
2025-09-04	0.540	0.550	0.520	0.545	0.545	100,725
2025-09-03	0.563	0.570	0.520	0.520	0.520	204,991
2025-09-02	0.550	0.550	0.540	0.550	0.550	85,373
2025-09-01	0.575	0.580	0.540	0.540	0.540	317,025
2025-08-29	0.550	0.570	0.540	0.570	0.570	365,949
2025-08-28	0.510	0.550	0.510	0.540	0.540	457,619
2025-08-27	0.520	0.525	0.510	0.510	0.510	46,986
2025-08-26	0.500	0.520	0.500	0.515	0.515	73,711
2025-08-25	0.500	0.520	0.490	0.500	0.500	209,023
2025-08-22	0.500	0.505	0.480	0.485	0.485	110,160
2025-08-21	0.500	0.510	0.490	0.490	0.490	90,428
2025-08-20	0.520	0.530	0.490	0.510	0.510	639,428
2025-08-19	0.520	0.530	0.515	0.515	0.515	136,609
2025-08-18	0.530	0.535	0.520	0.520	0.520	211,218
2025-08-15	0.540	0.540	0.505	0.505	0.505	332,516

← NewerPage 5 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.