BLACKHORSE FPO [BHL] historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.250	0.250	0.240	0.250	0.250	20,575
2026-05-04	0.270	0.270	0.250	0.250	0.250	50,611
2026-05-01	0.260	0.270	0.250	0.255	0.255	55,984
2026-04-30	0.285	0.285	0.250	0.255	0.255	34,760
2026-04-29	0.295	0.295	0.290	0.290	0.290	9,701
2026-04-28	0.305	0.305	0.295	0.295	0.295	54,492
2026-04-27	0.320	0.320	0.300	0.305	0.305	44,947
2026-04-24	0.305	0.320	0.305	0.320	0.320	11,357
2026-04-23	0.310	0.320	0.295	0.295	0.295	186,686
2026-04-22	0.300	0.300	0.285	0.285	0.285	17,033
2026-04-21	0.320	0.320	0.300	0.300	0.300	45,497
2026-04-20	0.315	0.320	0.300	0.320	0.320	40,378
2026-04-17	0.350	0.360	0.320	0.320	0.320	24,670
2026-04-16	0.320	0.330	0.320	0.330	0.330	40,553
2026-04-15	0.325	0.325	0.320	0.325	0.325	20,513
2026-04-14	0.335	0.360	0.325	0.325	0.325	132,141
2026-04-13	0.343	0.345	0.325	0.325	0.325	22,136
2026-04-10	0.350	0.360	0.335	0.335	0.335	154,042
2026-04-09	0.320	0.340	0.305	0.320	0.320	164,317
2026-04-08	0.320	0.340	0.320	0.335	0.335	72,579
2026-04-07	0.330	0.330	0.295	0.300	0.300	86,836
2026-04-02	0.320	0.320	0.295	0.295	0.295	58,938
2026-04-01	0.310	0.325	0.305	0.315	0.315	68,906
2026-03-31	0.320	0.345	0.300	0.300	0.300	163,315
2026-03-30	0.300	0.430	0.300	0.340	0.340	370,552
2026-03-27	0.300	0.305	0.280	0.305	0.305	160,595
2026-03-26	0.305	0.310	0.275	0.275	0.275	150,443
2026-03-25	0.275	0.320	0.275	0.295	0.295	99,614
2026-03-24	0.240	0.250	0.235	0.245	0.245	96,855
2026-03-23	0.240	0.240	0.210	0.225	0.225	83,639
2026-03-20	0.265	0.265	0.220	0.240	0.240	103,834
2026-03-19	0.275	0.285	0.250	0.265	0.265	95,257
2026-03-18	0.295	0.295	0.265	0.275	0.275	71,014
2026-03-17	0.270	0.290	0.250	0.260	0.260	86,077
2026-03-16	0.315	0.315	0.235	0.270	0.270	167,883
2026-03-13	0.335	0.340	0.300	0.300	0.300	219,563
2026-03-12	0.385	0.385	0.300	0.325	0.325	645,781
2026-03-11	0.405	0.405	0.365	0.380	0.380	633,679
2026-03-10	0.380	0.395	0.380	0.395	0.395	12,375
2026-03-09	0.395	0.400	0.370	0.370	0.370	169,631
2026-03-06	0.415	0.415	0.390	0.390	0.390	98,011
2026-03-05	0.415	0.420	0.400	0.415	0.415	57,617
2026-03-04	0.415	0.420	0.395	0.415	0.415	48,091
2026-03-03	0.400	0.400	0.390	0.390	0.390	146,391
2026-03-02	0.420	0.420	0.385	0.400	0.400	270,653
2026-02-27	0.435	0.440	0.395	0.410	0.410	96,996
2026-02-26	0.420	0.430	0.415	0.415	0.415	159,372
2026-02-25	0.430	0.430	0.410	0.420	0.420	57,779
2026-02-24	0.430	0.440	0.410	0.410	0.410	94,959
2026-02-23	0.425	0.435	0.410	0.430	0.430	107,733
2026-02-20	0.425	0.425	0.420	0.425	0.425	27,866
2026-02-19	0.420	0.425	0.405	0.415	0.415	31,214
2026-02-18	0.390	0.425	0.390	0.425	0.425	53,361
2026-02-17	0.395	0.400	0.375	0.395	0.395	37,790
2026-02-16	0.410	0.420	0.385	0.385	0.385	102,452
2026-02-13	0.390	0.415	0.385	0.385	0.385	54,410
2026-02-12	0.425	0.425	0.380	0.390	0.390	269,760
2026-02-11	0.430	0.430	0.415	0.425	0.425	28,008
2026-02-10	0.415	0.450	0.385	0.430	0.430	165,663
2026-02-09	0.475	0.475	0.405	0.415	0.415	162,373

← NewerPage 3 of 4 · 225 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.