Blinklab Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.540	0.540	0.505	0.505	0.505	332,516
2025-08-14	0.515	0.535	0.500	0.530	0.530	862,076
2025-08-13	0.475	0.480	0.440	0.440	0.440	100,757
2025-08-12	0.445	0.465	0.440	0.455	0.455	54,920
2025-08-11	0.440	0.460	0.440	0.440	0.440	56,122
2025-08-08	0.440	0.460	0.435	0.435	0.435	75,821
2025-08-07	0.440	0.440	0.440	0.440	0.440	45,287
2025-08-06	0.445	0.450	0.430	0.430	0.430	57,560
2025-08-05	0.425	0.425	0.420	0.420	0.420	8,679
2025-08-04	0.430	0.450	0.420	0.425	0.425	76,084
2025-08-01	0.420	0.430	0.405	0.430	0.430	195,349
2025-07-31	0.445	0.445	0.430	0.430	0.430	148,307
2025-07-30	0.445	0.445	0.430	0.445	0.445	123,802
2025-07-29	0.455	0.455	0.440	0.450	0.450	256,310
2025-07-28	0.475	0.485	0.440	0.455	0.455	172,044
2025-07-25	0.490	0.490	0.475	0.475	0.475	27,743
2025-07-24	0.495	0.495	0.470	0.480	0.480	80,805
2025-07-23	0.480	0.490	0.470	0.490	0.490	80,166
2025-07-22	0.480	0.505	0.480	0.480	0.480	77,434
2025-07-21	0.475	0.505	0.475	0.480	0.480	60,661
2025-07-18	0.500	0.500	0.475	0.480	0.480	40,002
2025-07-17	0.490	0.500	0.490	0.495	0.495	12,513
2025-07-16	0.490	0.490	0.480	0.480	0.480	96,467
2025-07-15	0.500	0.500	0.485	0.485	0.485	83,053
2025-07-14	0.510	0.510	0.480	0.490	0.490	55,151
2025-07-11	0.505	0.515	0.490	0.505	0.505	161,088
2025-07-10	0.495	0.500	0.480	0.490	0.490	150,277
2025-07-09	0.530	0.540	0.495	0.500	0.500	561,776
2025-07-08	0.540	0.560	0.530	0.530	0.530	377,036
2025-07-07	0.510	0.530	0.500	0.510	0.510	221,208
2025-07-04	0.515	0.515	0.495	0.510	0.510	267,072
2025-07-03	0.560	0.560	0.485	0.515	0.515	418,326
2025-07-02	0.525	0.560	0.510	0.560	0.560	592,256
2025-07-01	0.590	0.590	0.525	0.525	0.525	543,772
2025-06-30	0.530	0.585	0.525	0.575	0.575	766,486
2025-06-27	0.490	0.530	0.490	0.530	0.530	244,090
2025-06-26	0.500	0.505	0.480	0.480	0.480	96,754
2025-06-25	0.500	0.515	0.470	0.490	0.490	443,997
2025-06-24	0.445	0.510	0.445	0.495	0.495	1,383,389
2025-06-23	0.450	0.450	0.435	0.445	0.445	144,941
2025-06-20	0.450	0.455	0.440	0.455	0.455	308,389
2025-06-19	0.455	0.455	0.440	0.440	0.440	101,884
2025-06-18	0.450	0.450	0.440	0.450	0.450	170,351
2025-06-17	0.430	0.440	0.420	0.430	0.430	225,031
2025-06-16	0.450	0.450	0.425	0.425	0.425	155,092
2025-06-13	0.455	0.455	0.445	0.455	0.455	468,122
2025-06-12	0.445	0.460	0.440	0.440	0.440	711,810
2025-06-11	0.400	0.450	0.400	0.425	0.425	852,833
2025-06-10	0.395	0.400	0.385	0.398	0.398	249,661
2025-06-06	0.380	0.385	0.380	0.385	0.385	137,800
2025-06-05	0.380	0.390	0.375	0.375	0.375	120,997
2025-06-04	0.370	0.395	0.370	0.370	0.370	225,329
2025-06-03	0.400	0.400	0.370	0.370	0.370	371,960
2025-06-02	0.415	0.415	0.405	0.410	0.410	105,112
2025-05-30	0.390	0.420	0.390	0.410	0.410	342,329
2025-05-29	0.380	0.395	0.380	0.395	0.395	127,721
2025-05-28	0.370	0.395	0.370	0.380	0.380	197,483
2025-05-27	0.350	0.370	0.350	0.370	0.370	354,375
2025-05-26	0.355	0.355	0.345	0.345	0.345	276,885
2025-05-23	0.355	0.355	0.350	0.350	0.350	60,400

← NewerPage 6 of 11 · 647 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.