BLACKHORSE FPO [BHL] historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.450	0.475	0.425	0.475	0.475	252,386
2026-02-05	0.425	0.460	0.425	0.450	0.450	157,704
2026-02-04	0.485	0.485	0.435	0.440	0.440	101,519
2026-02-03	0.480	0.495	0.450	0.470	0.470	114,871
2026-02-02	0.510	0.510	0.460	0.475	0.475	108,246
2026-01-30	0.530	0.555	0.500	0.500	0.500	232,668
2026-01-29	0.575	0.575	0.510	0.530	0.530	161,960
2026-01-28	0.610	0.610	0.520	0.560	0.560	268,223
2026-01-27	0.560	0.675	0.560	0.605	0.605	329,221
2026-01-23	0.480	0.560	0.480	0.520	0.520	328,614
2026-01-22	0.470	0.470	0.400	0.460	0.460	339,338
2026-01-21	0.465	0.490	0.460	0.465	0.465	207,785
2026-01-20	0.430	0.470	0.430	0.465	0.465	282,734
2026-01-19	0.385	0.450	0.385	0.410	0.410	322,418
2026-01-16	0.370	0.370	0.365	0.365	0.365	9,941
2026-01-15	0.380	0.380	0.360	0.360	0.360	23,704
2026-01-14	0.380	0.400	0.360	0.375	0.375	52,641
2026-01-13	0.360	0.360	0.360	0.360	0.360	60,537
2026-01-12	0.370	0.375	0.360	0.370	0.370	89,834
2026-01-09	0.393	0.393	0.365	0.370	0.370	32,422
2026-01-08	0.390	0.390	0.355	0.380	0.380	122,421
2026-01-07	0.400	0.400	0.390	0.390	0.390	37,528
2026-01-06	0.400	0.400	0.395	0.400	0.400	89,963
2026-01-05	0.395	0.395	0.390	0.390	0.390	20,556
2026-01-02	0.415	0.420	0.390	0.390	0.390	58,441
2025-12-31	0.400	0.420	0.400	0.410	0.410	98,742
2025-12-30	0.400	0.400	0.395	0.395	0.395	11,024
2025-12-29	0.370	0.395	0.370	0.395	0.395	65,970
2025-12-24	0.365	0.370	0.355	0.365	0.365	68,134
2025-12-23	0.350	0.365	0.345	0.365	0.365	103,578
2025-12-22	0.335	0.350	0.335	0.345	0.345	147,427
2025-12-19	0.315	0.330	0.315	0.320	0.320	76,214
2025-12-18	0.330	0.345	0.315	0.320	0.320	69,820
2025-12-17	0.325	0.330	0.325	0.330	0.330	111,000
2025-12-16	0.325	0.325	0.315	0.325	0.325	115,867
2025-12-15	0.365	0.365	0.315	0.330	0.330	72,730
2025-12-12	0.330	0.365	0.315	0.365	0.365	303,071
2025-12-11	0.325	0.330	0.320	0.330	0.330	140,301
2025-12-10	0.340	0.350	0.320	0.325	0.325	450,197
2025-12-09	0.360	0.363	0.335	0.345	0.345	145,653
2025-12-08	0.355	0.370	0.340	0.350	0.350	192,480
2025-12-05	0.330	0.350	0.330	0.345	0.345	95,438
2025-12-04	0.355	0.360	0.330	0.330	0.330	381,750
2025-12-03	0.350	0.380	0.340	0.340	0.340	473,419
2025-12-02	0.330	0.380	0.330	0.350	0.350	1,481,413

← NewerPage 4 of 4 · 225 trading days

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.