Bridge Saas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.013	0.013	0.013	0.013	0.013	0
2026-05-04	0.013	0.013	0.013	0.013	0.013	0
2026-05-01	0.013	0.013	0.013	0.013	0.013	0
2026-04-30	0.013	0.013	0.013	0.013	0.013	0
2026-04-29	0.013	0.013	0.013	0.013	0.013	0
2026-04-28	0.013	0.013	0.013	0.013	0.013	0
2026-04-27	0.013	0.014	0.013	0.013	0.013	381,919
2026-04-24	0.011	0.011	0.011	0.011	0.011	0
2026-04-23	0.011	0.011	0.011	0.011	0.011	0
2026-04-22	0.011	0.011	0.011	0.011	0.011	0
2026-04-21	0.011	0.011	0.011	0.011	0.011	0
2026-04-20	0.011	0.011	0.011	0.011	0.011	0
2026-04-17	0.011	0.011	0.011	0.011	0.011	0
2026-04-16	0.011	0.011	0.011	0.011	0.011	0
2026-04-15	0.011	0.011	0.011	0.011	0.011	0
2026-04-14	0.011	0.011	0.011	0.011	0.011	0
2026-04-13	0.012	0.012	0.011	0.011	0.011	912,090
2026-04-10	0.014	0.014	0.014	0.014	0.014	29
2026-04-09	0.014	0.014	0.014	0.014	0.014	0
2026-04-08	0.014	0.014	0.014	0.014	0.014	0
2026-04-07	0.014	0.014	0.014	0.014	0.014	29
2026-04-02	0.014	0.014	0.014	0.014	0.014	0
2026-04-01	0.014	0.014	0.014	0.014	0.014	0
2026-03-31	0.013	0.014	0.013	0.014	0.014	443,133
2026-03-30	0.013	0.013	0.013	0.013	0.013	0
2026-03-27	0.013	0.013	0.013	0.013	0.013	0
2026-03-26	0.013	0.013	0.013	0.013	0.013	10,000
2026-03-25	0.013	0.013	0.013	0.013	0.013	0
2026-03-24	0.013	0.013	0.013	0.013	0.013	0
2026-03-23	0.014	0.014	0.013	0.013	0.013	91,275
2026-03-20	0.014	0.014	0.014	0.014	0.014	0
2026-03-19	0.014	0.014	0.014	0.014	0.014	0
2026-03-18	0.014	0.014	0.014	0.014	0.014	0
2026-03-17	0.014	0.014	0.014	0.014	0.014	0
2026-03-16	0.014	0.014	0.014	0.014	0.014	0
2026-03-13	0.014	0.014	0.014	0.014	0.014	0
2026-03-12	0.014	0.014	0.014	0.014	0.014	10,407
2026-03-11	0.013	0.013	0.013	0.013	0.013	1
2026-03-10	0.015	0.015	0.012	0.013	0.013	586,918
2026-03-09	0.015	0.015	0.015	0.015	0.015	66,799
2026-03-06	0.015	0.015	0.015	0.015	0.015	133,482
2026-03-05	0.015	0.015	0.015	0.015	0.015	0
2026-03-04	0.015	0.015	0.015	0.015	0.015	0
2026-03-03	0.015	0.015	0.015	0.015	0.015	0
2026-03-02	0.015	0.015	0.015	0.015	0.015	0
2026-02-27	0.015	0.015	0.015	0.015	0.015	0
2026-02-26	0.014	0.015	0.014	0.015	0.015	565,206
2026-02-25	0.015	0.015	0.015	0.015	0.015	0
2026-02-24	0.016	0.016	0.015	0.015	0.015	32,360
2026-02-23	0.017	0.017	0.016	0.016	0.016	94,486
2026-02-20	0.016	0.016	0.016	0.016	0.016	4,713
2026-02-19	0.013	0.016	0.013	0.016	0.016	10,699,168
2026-02-18	0.013	0.013	0.013	0.013	0.013	28,548
2026-02-17	0.014	0.014	0.014	0.014	0.014	221,452
2026-02-16	0.014	0.014	0.014	0.014	0.014	34,139
2026-02-13	0.014	0.014	0.014	0.014	0.014	0
2026-02-12	0.014	0.014	0.014	0.014	0.014	0
2026-02-11	0.014	0.014	0.014	0.014	0.014	17,300
2026-02-10	0.014	0.014	0.014	0.014	0.014	139,423
2026-02-09	0.014	0.014	0.014	0.014	0.014	0

← NewerPage 3 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.