Beonic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.025	0.025	0.025	0.025	0.250	0
2024-09-03	0.025	0.025	0.025	0.025	0.250	2,500
2024-09-02	0.025	0.025	0.025	0.025	0.250	1,293
2024-08-30	0.022	0.025	0.021	0.024	0.240	124,913
2024-08-29	0.021	0.021	0.021	0.021	0.210	12,505
2024-08-28	0.024	0.024	0.023	0.023	0.230	31,166
2024-08-27	0.023	0.023	0.023	0.023	0.230	0
2024-08-26	0.023	0.023	0.023	0.023	0.230	0
2024-08-23	0.023	0.023	0.023	0.023	0.230	4,200
2024-08-22	0.023	0.023	0.023	0.023	0.230	0
2024-08-21	0.023	0.023	0.023	0.023	0.230	0
2024-08-20	0.023	0.023	0.023	0.023	0.230	0
2024-08-19	0.024	0.024	0.023	0.023	0.230	12,912
2024-08-16	0.025	0.025	0.025	0.025	0.250	502
2024-08-15	0.029	0.029	0.024	0.024	0.240	25,498
2024-08-14	0.024	0.024	0.024	0.024	0.240	23,976
2024-08-13	0.025	0.025	0.025	0.025	0.250	6,781
2024-08-12	0.029	0.030	0.026	0.026	0.260	75,778
2024-08-09	0.029	0.029	0.025	0.025	0.250	22,261
2024-08-08	0.030	0.030	0.030	0.030	0.300	0
2024-08-07	0.030	0.030	0.030	0.030	0.300	0
2024-08-06	0.030	0.030	0.030	0.030	0.300	0
2024-08-05	0.030	0.030	0.030	0.030	0.300	0
2024-08-02	0.030	0.030	0.030	0.030	0.300	0
2024-08-01	0.030	0.030	0.030	0.030	0.300	0
2024-07-31	0.030	0.030	0.030	0.030	0.300	250
2024-07-30	0.032	0.032	0.032	0.032	0.320	176
2024-07-29	0.033	0.033	0.032	0.032	0.320	17,945
2024-07-26	0.033	0.033	0.033	0.033	0.330	6,794
2024-07-25	0.033	0.033	0.033	0.033	0.330	606
2024-07-24	0.032	0.032	0.032	0.032	0.320	3,500
2024-07-23	0.032	0.032	0.032	0.032	0.320	0
2024-07-22	0.032	0.032	0.032	0.032	0.320	5,000
2024-07-19	0.032	0.032	0.032	0.032	0.320	0
2024-07-18	0.032	0.032	0.032	0.032	0.320	2,500
2024-07-17	0.033	0.033	0.033	0.033	0.330	0
2024-07-16	0.033	0.033	0.033	0.033	0.330	3,000
2024-07-15	0.032	0.032	0.032	0.032	0.320	4,200
2024-07-12	0.032	0.032	0.032	0.032	0.320	54,677
2024-07-11	0.032	0.032	0.032	0.032	0.320	18,215
2024-07-10	0.033	0.033	0.030	0.030	0.300	53,500
2024-07-09	0.032	0.032	0.032	0.032	0.320	19,300
2024-07-08	0.030	0.030	0.030	0.030	0.300	52,500
2024-07-05	0.030	0.030	0.030	0.030	0.300	0
2024-07-04	0.030	0.030	0.030	0.030	0.300	30,600
2024-07-03	0.029	0.030	0.029	0.030	0.300	23,325
2024-07-02	0.028	0.031	0.028	0.029	0.290	20,922
2024-07-01	0.023	0.025	0.023	0.024	0.240	76,502
2024-06-28	0.021	0.021	0.019	0.021	0.210	53,027
2024-06-27	0.020	0.020	0.019	0.020	0.200	59,992
2024-06-26	0.019	0.020	0.019	0.020	0.200	3,782
2024-06-25	0.022	0.022	0.019	0.020	0.200	118,413
2024-06-24	0.022	0.022	0.020	0.020	0.200	28,700
2024-06-21	0.025	0.025	0.020	0.020	0.200	137,442
2024-06-20	0.021	0.021	0.020	0.020	0.200	52,458
2024-06-19	0.027	0.027	0.020	0.021	0.210	101,679
2024-06-18	0.026	0.026	0.026	0.026	0.260	0
2024-06-17	0.026	0.026	0.026	0.026	0.260	0
2024-06-14	0.029	0.029	0.026	0.026	0.260	55,800
2024-06-13	0.025	0.025	0.025	0.025	0.250	5,000

← NewerPage 10 of 22 · 1,270 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.