Beonic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.037	0.037	0.037	0.037	0.370	0
2024-11-26	0.035	0.037	0.035	0.037	0.370	22,053
2024-11-25	0.032	0.035	0.032	0.035	0.350	19,310
2024-11-22	0.035	0.035	0.035	0.035	0.350	0
2024-11-21	0.033	0.035	0.033	0.035	0.350	1,836
2024-11-20	0.035	0.035	0.035	0.035	0.350	0
2024-11-19	0.033	0.035	0.033	0.035	0.350	598
2024-11-18	0.035	0.035	0.034	0.035	0.350	137,466
2024-11-15	0.031	0.035	0.031	0.035	0.350	20,412
2024-11-14	0.031	0.031	0.031	0.031	0.310	0
2024-11-13	0.031	0.031	0.031	0.031	0.310	19,400
2024-11-12	0.031	0.031	0.031	0.031	0.310	27,945
2024-11-11	0.032	0.032	0.032	0.032	0.320	0
2024-11-08	0.032	0.032	0.032	0.032	0.320	5,825
2024-11-07	0.031	0.033	0.029	0.029	0.290	60,864
2024-11-06	0.033	0.033	0.033	0.033	0.330	5,000
2024-11-05	0.033	0.035	0.028	0.030	0.300	76,428
2024-11-04	0.031	0.031	0.031	0.031	0.310	501
2024-11-01	0.030	0.030	0.030	0.030	0.300	0
2024-10-31	0.031	0.031	0.030	0.030	0.300	96,840
2024-10-30	0.032	0.032	0.032	0.032	0.320	8,836
2024-10-29	0.030	0.030	0.025	0.027	0.270	30,141
2024-10-28	0.025	0.026	0.025	0.026	0.260	31,634
2024-10-25	0.024	0.025	0.023	0.025	0.250	17,240
2024-10-24	0.025	0.025	0.025	0.025	0.245	27,239
2024-10-23	0.027	0.029	0.024	0.024	0.240	996,299
2024-10-22	0.034	0.034	0.028	0.028	0.280	171,060
2024-10-21	0.033	0.035	0.033	0.035	0.350	61,784
2024-10-18	0.029	0.032	0.029	0.032	0.320	4,503
2024-10-17	0.027	0.029	0.027	0.028	0.280	169,144
2024-10-16	0.027	0.027	0.027	0.027	0.270	0
2024-10-15	0.027	0.027	0.027	0.027	0.270	2,054
2024-10-14	0.025	0.025	0.025	0.025	0.250	2,980
2024-10-11	0.027	0.027	0.025	0.025	0.250	3,719
2024-10-10	0.025	0.025	0.025	0.025	0.250	0
2024-10-09	0.025	0.025	0.025	0.025	0.250	1,000
2024-10-08	0.028	0.028	0.025	0.025	0.250	8,650
2024-10-07	0.028	0.028	0.028	0.028	0.280	7,563
2024-10-04	0.025	0.025	0.025	0.025	0.250	2,000
2024-10-03	0.025	0.025	0.025	0.025	0.250	6,100
2024-10-02	0.028	0.028	0.028	0.028	0.280	2,000
2024-10-01	0.030	0.030	0.030	0.030	0.300	0
2024-09-30	0.029	0.030	0.028	0.030	0.300	12,000
2024-09-27	0.030	0.031	0.030	0.030	0.300	19,895
2024-09-26	0.028	0.030	0.028	0.029	0.290	30,426
2024-09-25	0.025	0.027	0.025	0.027	0.270	43,834
2024-09-24	0.025	0.025	0.024	0.024	0.240	85,100
2024-09-23	0.022	0.025	0.022	0.022	0.220	6,781
2024-09-20	0.022	0.022	0.021	0.021	0.210	34,090
2024-09-19	0.021	0.021	0.021	0.021	0.210	1,229
2024-09-18	0.022	0.022	0.020	0.020	0.200	22,110
2024-09-17	0.022	0.022	0.022	0.022	0.220	13,479
2024-09-16	0.023	0.023	0.022	0.022	0.220	36,520
2024-09-13	0.022	0.022	0.022	0.022	0.220	2,222
2024-09-12	0.022	0.022	0.022	0.022	0.220	0
2024-09-11	0.022	0.022	0.022	0.022	0.220	45,954
2024-09-10	0.023	0.023	0.023	0.023	0.230	1,950
2024-09-09	0.021	0.021	0.021	0.021	0.210	0
2024-09-06	0.022	0.022	0.020	0.021	0.210	175,000
2024-09-05	0.022	0.022	0.022	0.022	0.220	10,000

← NewerPage 9 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.