Beonic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.026	0.026	0.026	0.026	0.260	0
2023-12-14	0.026	0.026	0.026	0.026	0.260	0
2023-12-13	0.027	0.027	0.026	0.026	0.260	82,600
2023-12-12	0.027	0.027	0.026	0.026	0.260	75,305
2023-12-11	0.027	0.027	0.027	0.027	0.270	0
2023-12-08	0.027	0.027	0.027	0.027	0.270	1,050
2023-12-07	0.032	0.032	0.027	0.027	0.270	2,934
2023-12-06	0.028	0.028	0.027	0.027	0.270	3,719
2023-12-05	0.031	0.032	0.031	0.032	0.320	19,852
2023-12-04	0.031	0.031	0.031	0.031	0.310	16,570
2023-12-01	0.031	0.031	0.027	0.028	0.280	25,500
2023-11-30	0.029	0.029	0.029	0.029	0.290	0
2023-11-29	0.029	0.029	0.029	0.029	0.290	0
2023-11-28	0.030	0.030	0.029	0.029	0.290	23,800
2023-11-27	0.030	0.030	0.030	0.030	0.300	0
2023-11-24	0.030	0.030	0.030	0.030	0.300	0
2023-11-23	0.030	0.030	0.030	0.030	0.300	1,310
2023-11-22	0.031	0.032	0.030	0.030	0.300	56,887
2023-11-21	0.031	0.031	0.031	0.031	0.310	856
2023-11-20	0.031	0.031	0.031	0.031	0.310	0
2023-11-17	0.031	0.031	0.031	0.031	0.310	0
2023-11-16	0.035	0.035	0.031	0.031	0.310	21,000
2023-11-15	0.033	0.035	0.033	0.035	0.350	16,575
2023-11-14	0.034	0.035	0.034	0.035	0.350	9,723
2023-11-13	0.036	0.038	0.034	0.034	0.340	86,479
2023-11-10	0.032	0.032	0.032	0.032	0.320	0
2023-11-09	0.032	0.032	0.032	0.032	0.320	0
2023-11-08	0.032	0.032	0.032	0.032	0.320	0
2023-11-07	0.032	0.032	0.032	0.032	0.320	77
2023-11-06	0.032	0.032	0.032	0.032	0.320	0
2023-11-03	0.032	0.032	0.032	0.032	0.320	10,225
2023-11-02	0.032	0.032	0.032	0.032	0.320	0
2023-11-01	0.032	0.032	0.032	0.032	0.320	0
2023-10-31	0.032	0.032	0.032	0.032	0.320	0
2023-10-30	0.032	0.032	0.032	0.032	0.320	1,500
2023-10-27	0.032	0.032	0.032	0.032	0.320	0
2023-10-26	0.032	0.032	0.032	0.032	0.320	0
2023-10-25	0.032	0.032	0.032	0.032	0.320	6,009
2023-10-24	0.032	0.032	0.032	0.032	0.320	0
2023-10-23	0.032	0.032	0.032	0.032	0.320	1,562
2023-10-20	0.032	0.032	0.032	0.032	0.320	0
2023-10-19	0.032	0.032	0.032	0.032	0.320	0
2023-10-18	0.032	0.032	0.032	0.032	0.320	0
2023-10-17	0.032	0.032	0.032	0.032	0.320	126
2023-10-16	0.032	0.032	0.032	0.032	0.320	0
2023-10-13	0.032	0.032	0.032	0.032	0.320	0
2023-10-12	0.032	0.032	0.032	0.032	0.320	6,540
2023-10-11	0.034	0.034	0.032	0.032	0.320	25,947
2023-10-10	0.032	0.032	0.032	0.032	0.320	0
2023-10-09	0.032	0.032	0.032	0.032	0.320	0
2023-10-06	0.032	0.032	0.032	0.032	0.320	528
2023-10-05	0.032	0.032	0.032	0.032	0.320	4,000
2023-10-04	0.032	0.032	0.032	0.032	0.320	4,094
2023-10-03	0.032	0.032	0.032	0.032	0.320	0
2023-10-02	0.032	0.032	0.032	0.032	0.320	0
2023-09-29	0.034	0.034	0.032	0.032	0.320	22,824
2023-09-28	0.032	0.032	0.032	0.032	0.320	0
2023-09-27	0.033	0.033	0.032	0.032	0.320	4,650
2023-09-26	0.035	0.035	0.035	0.035	0.350	1,100
2023-09-25	0.032	0.032	0.032	0.032	0.320	0

← NewerPage 13 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.