Beonic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.025	0.025	0.025	0.025	0.250	89,190
2024-03-13	0.025	0.025	0.025	0.025	0.250	1,010
2024-03-12	0.024	0.024	0.022	0.023	0.230	34,400
2024-03-11	0.025	0.025	0.024	0.024	0.240	9,501
2024-03-08	0.023	0.023	0.023	0.023	0.230	831
2024-03-07	0.026	0.026	0.026	0.026	0.260	680
2024-03-06	0.028	0.028	0.028	0.028	0.280	0
2024-03-05	0.028	0.028	0.028	0.028	0.280	0
2024-03-04	0.028	0.028	0.028	0.028	0.280	0
2024-03-01	0.028	0.028	0.028	0.028	0.280	0
2024-02-29	0.028	0.028	0.028	0.028	0.280	3,977
2024-02-28	0.027	0.027	0.027	0.027	0.270	0
2024-02-27	0.027	0.027	0.027	0.027	0.270	0
2024-02-26	0.027	0.027	0.027	0.027	0.270	3,000
2024-02-23	0.026	0.026	0.026	0.026	0.260	350
2024-02-22	0.028	0.028	0.028	0.028	0.280	8,500
2024-02-21	0.024	0.024	0.024	0.024	0.240	0
2024-02-20	0.024	0.025	0.024	0.024	0.240	14,707
2024-02-19	0.025	0.025	0.025	0.025	0.250	2,581
2024-02-16	0.026	0.026	0.026	0.026	0.260	0
2024-02-15	0.026	0.026	0.026	0.026	0.260	0
2024-02-14	0.031	0.031	0.024	0.026	0.260	26,532
2024-02-13	0.027	0.032	0.025	0.030	0.300	29,908
2024-02-12	0.027	0.027	0.027	0.027	0.270	0
2024-02-09	0.027	0.027	0.027	0.027	0.270	5,000
2024-02-08	0.028	0.028	0.027	0.027	0.270	8,450
2024-02-07	0.030	0.030	0.030	0.030	0.300	0
2024-02-06	0.029	0.030	0.029	0.030	0.300	30,440
2024-02-05	0.027	0.027	0.027	0.027	0.270	3,340
2024-02-02	0.027	0.027	0.027	0.027	0.270	0
2024-02-01	0.027	0.027	0.027	0.027	0.270	34,200
2024-01-31	0.028	0.028	0.028	0.028	0.280	0
2024-01-30	0.028	0.028	0.028	0.028	0.280	100
2024-01-29	0.030	0.032	0.030	0.032	0.320	10,096
2024-01-25	0.032	0.032	0.027	0.027	0.270	26,627
2024-01-24	0.033	0.033	0.032	0.032	0.320	39,100
2024-01-23	0.032	0.033	0.032	0.033	0.330	8,597
2024-01-22	0.031	0.034	0.031	0.034	0.340	2,500
2024-01-19	0.030	0.030	0.030	0.030	0.300	0
2024-01-18	0.030	0.030	0.030	0.030	0.300	0
2024-01-17	0.030	0.030	0.030	0.030	0.300	18,235
2024-01-16	0.032	0.032	0.032	0.032	0.320	0
2024-01-15	0.032	0.032	0.032	0.032	0.320	0
2024-01-12	0.034	0.034	0.031	0.032	0.320	31,769
2024-01-11	0.032	0.032	0.031	0.032	0.320	47,500
2024-01-10	0.026	0.030	0.026	0.030	0.300	22,148
2024-01-09	0.027	0.027	0.027	0.027	0.270	3,358
2024-01-08	0.029	0.029	0.029	0.029	0.290	0
2024-01-05	0.029	0.029	0.029	0.029	0.290	0
2024-01-04	0.029	0.029	0.029	0.029	0.290	0
2024-01-03	0.029	0.029	0.029	0.029	0.290	0
2024-01-02	0.027	0.029	0.027	0.029	0.290	2,179
2023-12-29	0.029	0.029	0.029	0.029	0.290	7,000
2023-12-28	0.030	0.032	0.030	0.032	0.320	48,500
2023-12-27	0.029	0.030	0.029	0.030	0.300	30,000
2023-12-22	0.029	0.029	0.029	0.029	0.290	0
2023-12-21	0.028	0.029	0.028	0.029	0.290	34,390
2023-12-20	0.029	0.029	0.029	0.029	0.290	30,000
2023-12-19	0.028	0.028	0.027	0.027	0.270	3,495
2023-12-18	0.028	0.028	0.028	0.028	0.280	4,680

← NewerPage 12 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.