Blinklab Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.355	0.360	0.350	0.355	0.355	176,617
2025-05-21	0.360	0.360	0.350	0.355	0.355	103,378
2025-05-20	0.350	0.350	0.340	0.345	0.345	95,531
2025-05-19	0.350	0.360	0.335	0.345	0.345	438,033
2025-05-16	0.345	0.353	0.345	0.353	0.353	151,771
2025-05-15	0.345	0.355	0.345	0.345	0.345	161,312
2025-05-14	0.350	0.355	0.345	0.345	0.345	175,395
2025-05-13	0.335	0.355	0.325	0.350	0.350	334,732
2025-05-12	0.320	0.335	0.310	0.335	0.335	485,753
2025-05-09	0.325	0.335	0.320	0.320	0.320	859,204
2025-05-08	0.350	0.350	0.325	0.325	0.325	422,543
2025-05-07	0.350	0.360	0.340	0.340	0.340	425,946
2025-05-06	0.410	0.420	0.390	0.400	0.400	154,518
2025-05-05	0.400	0.405	0.380	0.405	0.405	97,452
2025-05-02	0.350	0.370	0.350	0.365	0.365	46,591
2025-05-01	0.360	0.365	0.345	0.350	0.350	306,805
2025-04-30	0.360	0.360	0.360	0.360	0.360	0
2025-04-29	0.360	0.360	0.360	0.360	0.360	0
2025-04-28	0.350	0.370	0.350	0.360	0.360	24,147
2025-04-24	0.360	0.360	0.360	0.360	0.360	61
2025-04-23	0.360	0.360	0.350	0.350	0.350	56,971
2025-04-22	0.370	0.370	0.340	0.345	0.345	50,655
2025-04-17	0.370	0.385	0.360	0.360	0.360	329,222
2025-04-16	0.355	0.360	0.355	0.360	0.360	124,415
2025-04-15	0.350	0.355	0.350	0.355	0.355	78,018
2025-04-14	0.350	0.350	0.340	0.340	0.340	79,441
2025-04-11	0.350	0.350	0.335	0.335	0.335	8,300
2025-04-10	0.350	0.360	0.350	0.355	0.355	306,700
2025-04-09	0.330	0.340	0.330	0.330	0.330	43,487
2025-04-08	0.340	0.350	0.340	0.340	0.340	71,961
2025-04-07	0.340	0.340	0.315	0.335	0.335	180,988
2025-04-04	0.380	0.380	0.355	0.365	0.365	152,996
2025-04-03	0.385	0.395	0.385	0.390	0.390	119,614
2025-04-02	0.398	0.398	0.385	0.385	0.385	65,824
2025-04-01	0.385	0.400	0.380	0.385	0.385	110,768
2025-03-31	0.385	0.385	0.385	0.385	0.385	1,307
2025-03-28	0.390	0.390	0.385	0.385	0.385	57,796
2025-03-27	0.395	0.395	0.385	0.390	0.390	26,001
2025-03-26	0.410	0.410	0.385	0.400	0.400	23,355
2025-03-25	0.395	0.415	0.385	0.415	0.415	163,450
2025-03-24	0.430	0.430	0.400	0.400	0.400	254,658
2025-03-21	0.435	0.440	0.425	0.430	0.430	158,004
2025-03-20	0.440	0.440	0.425	0.425	0.425	52,102
2025-03-19	0.410	0.440	0.400	0.440	0.440	232,144
2025-03-18	0.395	0.400	0.395	0.395	0.395	16,693
2025-03-17	0.375	0.400	0.375	0.400	0.400	131,433
2025-03-14	0.390	0.390	0.375	0.375	0.375	132,582
2025-03-13	0.375	0.390	0.370	0.390	0.390	70,897
2025-03-12	0.370	0.390	0.365	0.375	0.375	134,630
2025-03-11	0.370	0.370	0.355	0.355	0.355	203,976
2025-03-10	0.380	0.385	0.370	0.370	0.370	120,450
2025-03-07	0.385	0.390	0.360	0.380	0.380	62,631
2025-03-06	0.400	0.400	0.380	0.385	0.385	180,828
2025-03-05	0.380	0.395	0.380	0.395	0.395	48,463
2025-03-04	0.395	0.395	0.360	0.380	0.380	384,358
2025-03-03	0.420	0.423	0.400	0.400	0.400	197,351
2025-02-28	0.455	0.480	0.400	0.410	0.410	1,278,521
2025-02-27	0.370	0.455	0.370	0.445	0.445	1,131,661
2025-02-26	0.360	0.375	0.330	0.345	0.345	905,069
2025-02-25	0.410	0.410	0.360	0.365	0.365	862,365

← NewerPage 7 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.