Bridge Saas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.014	0.014	0.014	0.014	0.014	0
2026-02-06	0.014	0.014	0.014	0.014	0.014	0
2026-02-05	0.014	0.014	0.014	0.014	0.014	34,980
2026-02-04	0.014	0.014	0.014	0.014	0.014	875,000
2026-02-03	0.015	0.015	0.015	0.015	0.015	0
2026-02-02	0.015	0.015	0.015	0.015	0.015	0
2026-01-30	0.015	0.015	0.015	0.015	0.015	120,000
2026-01-29	0.016	0.016	0.016	0.016	0.016	0
2026-01-28	0.016	0.016	0.016	0.016	0.016	0
2026-01-27	0.015	0.016	0.015	0.016	0.016	1,237,184
2026-01-23	0.018	0.018	0.014	0.015	0.015	1,483,634
2026-01-22	0.016	0.017	0.016	0.017	0.017	1,099,417
2026-01-21	0.015	0.016	0.014	0.016	0.016	1,922,880
2026-01-20	0.015	0.015	0.015	0.015	0.015	0
2026-01-19	0.015	0.015	0.015	0.015	0.015	0
2026-01-16	0.015	0.015	0.015	0.015	0.015	0
2026-01-15	0.015	0.017	0.015	0.015	0.015	2,195,478
2026-01-14	0.018	0.018	0.015	0.015	0.015	2,390,076
2026-01-13	0.017	0.017	0.016	0.016	0.016	1,180,000
2026-01-12	0.018	0.018	0.015	0.015	0.015	2,272,605
2026-01-09	0.022	0.022	0.022	0.022	0.022	3,301
2026-01-08	0.023	0.023	0.023	0.023	0.023	9,386
2026-01-07	0.023	0.023	0.023	0.023	0.023	1,345
2026-01-06	0.023	0.023	0.023	0.023	0.023	0
2026-01-05	0.024	0.024	0.023	0.023	0.023	100,000
2026-01-02	0.024	0.024	0.024	0.024	0.024	111,630
2025-12-31	0.021	0.024	0.021	0.024	0.024	1,346,934
2025-12-30	0.018	0.018	0.018	0.018	0.018	40,000
2025-12-29	0.018	0.018	0.015	0.016	0.016	4,651,606
2025-12-24	0.021	0.021	0.021	0.021	0.021	0
2025-12-23	0.021	0.021	0.021	0.021	0.021	0
2025-12-22	0.021	0.021	0.021	0.021	0.021	0
2025-12-19	0.021	0.021	0.021	0.021	0.021	387,913
2025-12-18	0.021	0.021	0.021	0.021	0.021	0
2025-12-17	0.021	0.021	0.021	0.021	0.021	0
2025-12-16	0.021	0.021	0.021	0.021	0.021	0
2025-12-15	0.020	0.022	0.020	0.021	0.021	1,706,634
2025-12-12	0.021	0.021	0.021	0.021	0.021	104,385
2025-12-11	0.019	0.019	0.019	0.019	0.019	0
2025-12-10	0.018	0.019	0.018	0.019	0.019	1,345,615
2025-12-09	0.018	0.019	0.018	0.019	0.019	300,000
2025-12-08	0.018	0.018	0.018	0.018	0.018	138,058
2025-12-05	0.018	0.018	0.018	0.018	0.018	0
2025-12-04	0.018	0.018	0.018	0.018	0.018	0
2025-12-03	0.018	0.018	0.018	0.018	0.018	0
2025-12-02	0.018	0.018	0.018	0.018	0.018	0
2025-12-01	0.018	0.018	0.018	0.018	0.018	183,613
2025-11-28	0.016	0.016	0.016	0.016	0.016	25,000
2025-11-27	0.015	0.015	0.015	0.015	0.015	0
2025-11-26	0.015	0.015	0.015	0.015	0.015	0
2025-11-25	0.015	0.015	0.015	0.015	0.015	0
2025-11-24	0.015	0.015	0.015	0.015	0.015	0
2025-11-21	0.015	0.015	0.015	0.015	0.015	0
2025-11-20	0.015	0.015	0.015	0.015	0.015	0
2025-11-19	0.015	0.015	0.015	0.015	0.015	0
2025-11-18	0.015	0.015	0.015	0.015	0.015	0
2025-11-17	0.015	0.015	0.015	0.015	0.015	0
2025-11-14	0.015	0.016	0.015	0.015	0.015	222,082
2025-11-13	0.013	0.013	0.013	0.013	0.013	0
2025-11-12	0.013	0.013	0.013	0.013	0.013	0

← NewerPage 4 of 18 · 1,025 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.