Biome Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.615	0.670	0.615	0.630	0.630	1,362,372
2024-08-30	0.625	0.625	0.585	0.600	0.600	629,295
2024-08-29	0.625	0.645	0.600	0.615	0.615	521,317
2024-08-28	0.560	0.670	0.560	0.630	0.630	1,843,685
2024-08-27	0.590	0.590	0.545	0.555	0.555	362,458
2024-08-26	0.560	0.625	0.555	0.570	0.570	1,739,075
2024-08-23	0.495	0.550	0.470	0.550	0.550	1,241,304
2024-08-22	0.500	0.505	0.480	0.490	0.490	286,704
2024-08-21	0.490	0.500	0.480	0.495	0.495	421,429
2024-08-20	0.540	0.540	0.485	0.490	0.490	650,294
2024-08-19	0.545	0.570	0.530	0.535	0.535	1,258,022
2024-08-16	0.515	0.525	0.505	0.515	0.515	507,085
2024-08-15	0.500	0.510	0.470	0.510	0.510	423,845
2024-08-14	0.485	0.520	0.470	0.490	0.490	988,446
2024-08-13	0.495	0.495	0.470	0.480	0.480	320,581
2024-08-12	0.480	0.500	0.475	0.495	0.495	458,258
2024-08-09	0.470	0.490	0.460	0.475	0.475	642,070
2024-08-08	0.475	0.480	0.455	0.455	0.455	630,228
2024-08-07	0.490	0.495	0.465	0.480	0.480	427,297
2024-08-06	0.460	0.505	0.455	0.485	0.485	1,053,112
2024-08-05	0.515	0.525	0.470	0.470	0.470	1,405,489
2024-08-02	0.525	0.530	0.505	0.520	0.520	605,786
2024-08-01	0.535	0.550	0.525	0.540	0.540	748,400
2024-07-31	0.540	0.540	0.505	0.510	0.510	846,580
2024-07-30	0.560	0.580	0.535	0.540	0.540	1,011,506
2024-07-29	0.540	0.585	0.515	0.580	0.580	1,284,049
2024-07-26	0.520	0.560	0.500	0.500	0.500	1,567,564
2024-07-25	0.550	0.575	0.525	0.525	0.525	1,814,417
2024-07-24	0.605	0.625	0.565	0.565	0.565	1,580,731
2024-07-23	0.615	0.650	0.605	0.610	0.610	644,143
2024-07-22	0.645	0.660	0.605	0.615	0.615	1,144,415
2024-07-19	0.660	0.665	0.625	0.655	0.655	528,481
2024-07-18	0.680	0.695	0.655	0.660	0.660	511,486
2024-07-17	0.655	0.690	0.635	0.690	0.690	1,132,127
2024-07-16	0.700	0.730	0.645	0.655	0.655	1,512,139
2024-07-15	0.725	0.730	0.620	0.660	0.660	2,830,914
2024-07-12	0.670	0.725	0.665	0.725	0.725	1,544,487
2024-07-11	0.630	0.690	0.630	0.660	0.660	1,785,116
2024-07-10	0.615	0.630	0.610	0.625	0.625	269,034
2024-07-09	0.625	0.625	0.600	0.615	0.615	705,368
2024-07-08	0.630	0.635	0.615	0.625	0.625	715,680
2024-07-05	0.600	0.630	0.595	0.630	0.630	1,316,253
2024-07-04	0.620	0.620	0.560	0.575	0.575	989,302
2024-07-03	0.575	0.640	0.565	0.590	0.590	1,625,418
2024-07-02	0.595	0.605	0.545	0.570	0.570	1,252,265
2024-07-01	0.600	0.615	0.540	0.600	0.600	2,223,955
2024-06-28	0.540	0.585	0.530	0.580	0.580	1,858,055
2024-06-27	0.545	0.570	0.500	0.520	0.520	1,499,392
2024-06-26	0.500	0.565	0.500	0.540	0.540	1,507,625
2024-06-25	0.485	0.505	0.485	0.500	0.500	725,224
2024-06-24	0.475	0.500	0.475	0.475	0.475	880,387
2024-06-21	0.465	0.520	0.455	0.470	0.470	1,851,679
2024-06-20	0.470	0.470	0.430	0.460	0.460	794,417
2024-06-19	0.455	0.480	0.440	0.460	0.460	1,220,654
2024-06-18	0.375	0.445	0.375	0.425	0.425	2,273,264
2024-06-17	0.375	0.375	0.370	0.370	0.370	276,794
2024-06-14	0.380	0.380	0.365	0.370	0.370	567,224
2024-06-13	0.370	0.380	0.355	0.360	0.360	528,927
2024-06-12	0.370	0.385	0.360	0.375	0.375	1,070,481
2024-06-11	0.335	0.340	0.320	0.320	0.320	131,956

← NewerPage 10 of 21 · 1,235 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.