Beonic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.030	0.030	0.025	0.025	0.250	10,780
2024-06-11	0.029	0.029	0.029	0.029	0.290	30,700
2024-06-07	0.024	0.024	0.024	0.024	0.240	20,000
2024-06-06	0.027	0.030	0.027	0.027	0.270	26,950
2024-06-05	0.025	0.025	0.022	0.022	0.220	25,153
2024-06-04	0.027	0.027	0.025	0.025	0.250	49,400
2024-06-03	0.027	0.027	0.027	0.027	0.270	36,246
2024-05-31	0.027	0.027	0.027	0.027	0.270	1,990
2024-05-30	0.027	0.027	0.027	0.027	0.270	8,500
2024-05-29	0.032	0.032	0.030	0.030	0.300	20,890
2024-05-28	0.032	0.033	0.030	0.030	0.300	27,900
2024-05-27	0.029	0.029	0.029	0.029	0.290	749
2024-05-24	0.029	0.030	0.029	0.029	0.290	23,022
2024-05-23	0.025	0.025	0.025	0.025	0.250	2,500
2024-05-22	0.029	0.029	0.029	0.029	0.290	6,030
2024-05-21	0.025	0.025	0.025	0.025	0.250	22,121
2024-05-20	0.025	0.025	0.025	0.025	0.250	2,400
2024-05-17	0.030	0.030	0.030	0.030	0.300	0
2024-05-16	0.030	0.030	0.030	0.030	0.300	0
2024-05-15	0.030	0.030	0.030	0.030	0.300	0
2024-05-14	0.030	0.030	0.030	0.030	0.300	0
2024-05-13	0.030	0.030	0.030	0.030	0.300	0
2024-05-10	0.030	0.030	0.030	0.030	0.300	2,960
2024-05-09	0.030	0.030	0.030	0.030	0.300	22,001
2024-05-08	0.028	0.030	0.028	0.030	0.300	46,415
2024-05-07	0.025	0.026	0.025	0.025	0.250	30,287
2024-05-06	0.023	0.023	0.023	0.023	0.230	0
2024-05-03	0.023	0.023	0.023	0.023	0.230	0
2024-05-02	0.025	0.025	0.022	0.023	0.230	43,551
2024-05-01	0.025	0.025	0.025	0.025	0.250	35
2024-04-30	0.027	0.027	0.027	0.027	0.270	0
2024-04-29	0.027	0.027	0.027	0.027	0.270	17,900
2024-04-26	0.025	0.025	0.025	0.025	0.250	7,500
2024-04-24	0.022	0.023	0.022	0.023	0.230	14,166
2024-04-23	0.023	0.024	0.023	0.023	0.230	60,303
2024-04-22	0.024	0.024	0.024	0.024	0.240	5,000
2024-04-19	0.024	0.024	0.024	0.024	0.240	12,519
2024-04-18	0.025	0.026	0.024	0.026	0.260	58,424
2024-04-17	0.026	0.026	0.024	0.024	0.240	1,300
2024-04-16	0.027	0.027	0.027	0.027	0.270	0
2024-04-15	0.027	0.027	0.027	0.027	0.270	0
2024-04-12	0.027	0.027	0.027	0.027	0.270	0
2024-04-11	0.027	0.027	0.027	0.027	0.270	0
2024-04-10	0.027	0.027	0.027	0.027	0.270	200
2024-04-09	0.027	0.027	0.027	0.027	0.270	0
2024-04-08	0.027	0.027	0.027	0.027	0.270	0
2024-04-05	0.027	0.027	0.027	0.027	0.270	0
2024-04-04	0.027	0.027	0.027	0.027	0.270	4,000
2024-04-03	0.025	0.025	0.025	0.025	0.250	1,000
2024-04-02	0.025	0.025	0.025	0.025	0.250	0
2024-03-28	0.028	0.028	0.025	0.025	0.250	3,999
2024-03-27	0.029	0.029	0.029	0.029	0.290	0
2024-03-26	0.029	0.029	0.029	0.029	0.290	0
2024-03-25	0.029	0.029	0.029	0.029	0.290	7,907
2024-03-22	0.029	0.029	0.028	0.029	0.290	35,481
2024-03-21	0.026	0.029	0.026	0.028	0.280	19,825
2024-03-20	0.025	0.026	0.025	0.026	0.260	21,480
2024-03-19	0.022	0.022	0.020	0.020	0.200	16,002
2024-03-18	0.025	0.025	0.025	0.025	0.250	0
2024-03-15	0.025	0.025	0.025	0.025	0.250	0

← NewerPage 11 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.