Bridge Saas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.019	0.019	0.019	0.019	0.019	0
2026-07-28	0.019	0.019	0.019	0.019	0.019	8,923
2026-07-27	0.020	0.020	0.020	0.020	0.020	250
2026-07-24	0.019	0.019	0.019	0.019	0.019	0
2026-07-23	0.019	0.019	0.019	0.019	0.019	49,505
2026-07-22	0.019	0.019	0.019	0.019	0.019	19,939
2026-07-21	0.022	0.022	0.019	0.019	0.019	50,291
2026-07-20	0.022	0.022	0.022	0.022	0.022	0
2026-07-17	0.022	0.022	0.022	0.022	0.022	0
2026-07-16	0.022	0.022	0.022	0.022	0.022	0
2026-07-15	0.020	0.022	0.017	0.022	0.022	714,516
2026-07-14	0.023	0.023	0.022	0.022	0.022	418,736
2026-07-13	0.023	0.025	0.023	0.025	0.025	491,278
2026-07-10	0.020	0.020	0.020	0.020	0.020	25,000
2026-07-09	0.022	0.022	0.022	0.022	0.022	0
2026-07-08	0.022	0.022	0.022	0.022	0.022	0
2026-07-07	0.022	0.022	0.022	0.022	0.022	0
2026-07-06	0.022	0.022	0.022	0.022	0.022	0
2026-07-03	0.022	0.022	0.022	0.022	0.022	5,650
2026-07-02	0.024	0.024	0.020	0.020	0.020	595,605
2026-07-01	0.022	0.024	0.022	0.024	0.024	100,175
2026-06-30	0.022	0.022	0.022	0.022	0.022	0
2026-06-29	0.022	0.022	0.022	0.022	0.022	0
2026-06-26	0.022	0.025	0.022	0.022	0.022	622,470
2026-06-25	0.022	0.022	0.019	0.019	0.019	1,801,200
2026-06-24	0.022	0.022	0.022	0.022	0.022	49,426
2026-06-23	0.021	0.025	0.021	0.025	0.025	407,183
2026-06-22	0.022	0.022	0.022	0.022	0.022	0
2026-06-19	0.022	0.022	0.022	0.022	0.022	0
2026-06-18	0.022	0.022	0.022	0.022	0.022	13,113
2026-06-17	0.023	0.023	0.023	0.023	0.023	6,347
2026-06-16	0.024	0.024	0.023	0.023	0.023	250,466
2026-06-15	0.026	0.026	0.026	0.026	0.026	431,667
2026-06-12	0.024	0.025	0.024	0.024	0.024	550,717
2026-06-11	0.024	0.024	0.024	0.024	0.024	0
2026-06-10	0.024	0.024	0.024	0.024	0.024	150,000
2026-06-09	0.025	0.025	0.021	0.024	0.024	645,547
2026-06-05	0.025	0.025	0.025	0.025	0.025	492,250
2026-06-04	0.023	0.025	0.023	0.024	0.024	948,466
2026-06-03	0.022	0.027	0.022	0.025	0.025	2,109,913
2026-06-02	0.023	0.023	0.023	0.023	0.023	0
2026-06-01	0.023	0.023	0.023	0.023	0.023	0
2026-05-29	0.023	0.024	0.023	0.023	0.023	921,574
2026-05-28	0.023	0.023	0.020	0.022	0.022	601,563
2026-05-27	0.017	0.022	0.017	0.022	0.022	4,274,456
2026-05-26	0.016	0.018	0.015	0.017	0.017	1,094,457
2026-05-25	0.013	0.013	0.013	0.013	0.013	0
2026-05-22	0.013	0.013	0.013	0.013	0.013	0
2026-05-21	0.013	0.013	0.013	0.013	0.013	0
2026-05-20	0.013	0.013	0.013	0.013	0.013	0
2026-05-19	0.013	0.013	0.013	0.013	0.013	0
2026-05-18	0.013	0.013	0.013	0.013	0.013	0
2026-05-15	0.013	0.013	0.013	0.013	0.013	0
2026-05-14	0.013	0.013	0.013	0.013	0.013	1,195,902
2026-05-13	0.013	0.013	0.013	0.013	0.013	0
2026-05-12	0.013	0.013	0.013	0.013	0.013	0
2026-05-11	0.013	0.013	0.013	0.013	0.013	0
2026-05-08	0.013	0.013	0.013	0.013	0.013	10,000
2026-05-07	0.013	0.013	0.013	0.013	0.013	0
2026-05-06	0.013	0.013	0.013	0.013	0.013	0

← NewerPage 2 of 18 · 1,024 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.