Biome Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.335	0.340	0.320	0.320	0.320	131,956
2024-06-07	0.330	0.350	0.325	0.325	0.325	463,943
2024-06-06	0.320	0.325	0.310	0.325	0.325	142,558
2024-06-05	0.325	0.330	0.320	0.320	0.320	102,867
2024-06-04	0.335	0.335	0.315	0.330	0.330	364,594
2024-06-03	0.340	0.345	0.330	0.330	0.330	41,306
2024-05-31	0.340	0.340	0.330	0.335	0.335	133,661
2024-05-30	0.350	0.365	0.335	0.335	0.335	320,238
2024-05-29	0.375	0.385	0.350	0.365	0.365	386,259
2024-05-28	0.320	0.395	0.320	0.375	0.375	908,393
2024-05-27	0.300	0.320	0.300	0.320	0.320	104,864
2024-05-24	0.300	0.300	0.290	0.300	0.300	106,619
2024-05-23	0.300	0.300	0.295	0.295	0.295	186,416
2024-05-22	0.310	0.310	0.295	0.300	0.300	69,838
2024-05-21	0.300	0.310	0.295	0.310	0.310	242,890
2024-05-20	0.305	0.315	0.290	0.290	0.290	236,082
2024-05-17	0.320	0.320	0.310	0.310	0.310	22,515
2024-05-16	0.325	0.325	0.320	0.320	0.320	146,958
2024-05-15	0.310	0.320	0.305	0.315	0.315	111,878
2024-05-14	0.290	0.310	0.290	0.310	0.310	50,047
2024-05-13	0.310	0.315	0.285	0.290	0.290	276,651
2024-05-10	0.305	0.310	0.305	0.310	0.310	63,871
2024-05-09	0.325	0.325	0.310	0.315	0.315	48,586
2024-05-08	0.325	0.330	0.290	0.290	0.290	123,108
2024-05-07	0.295	0.330	0.290	0.330	0.330	60,960
2024-05-06	0.290	0.300	0.280	0.280	0.280	257,228
2024-05-03	0.290	0.315	0.280	0.280	0.280	551,922
2024-05-02	0.330	0.330	0.290	0.300	0.300	134,037
2024-05-01	0.290	0.325	0.290	0.315	0.315	548,438
2024-04-30	0.310	0.320	0.250	0.305	0.305	1,664,575
2024-04-29	0.320	0.325	0.305	0.320	0.320	256,521
2024-04-26	0.325	0.335	0.325	0.325	0.325	119,588
2024-04-24	0.335	0.335	0.320	0.320	0.320	252,112
2024-04-23	0.340	0.345	0.330	0.330	0.330	200,300
2024-04-22	0.360	0.360	0.335	0.350	0.350	270,342
2024-04-19	0.380	0.380	0.350	0.350	0.350	173,254
2024-04-18	0.385	0.385	0.370	0.375	0.375	259,208
2024-04-17	0.355	0.385	0.355	0.385	0.385	198,298
2024-04-16	0.355	0.355	0.335	0.340	0.340	279,800
2024-04-15	0.335	0.350	0.335	0.350	0.350	673,065
2024-04-12	0.360	0.380	0.360	0.360	0.360	334,514
2024-04-11	0.360	0.360	0.350	0.355	0.355	297,208
2024-04-10	0.345	0.355	0.345	0.345	0.345	175,220
2024-04-09	0.350	0.350	0.340	0.345	0.345	163,881
2024-04-08	0.360	0.360	0.330	0.350	0.350	379,285
2024-04-05	0.360	0.375	0.355	0.355	0.355	193,092
2024-04-04	0.375	0.385	0.360	0.380	0.380	103,617
2024-04-03	0.380	0.385	0.360	0.385	0.385	240,940
2024-04-02	0.400	0.400	0.385	0.395	0.395	471,176
2024-03-28	0.400	0.400	0.385	0.395	0.395	122,703
2024-03-27	0.355	0.420	0.345	0.400	0.400	704,321
2024-03-26	0.355	0.355	0.325	0.330	0.330	266,026
2024-03-25	0.345	0.375	0.335	0.355	0.355	306,569
2024-03-22	0.340	0.355	0.310	0.355	0.355	634,695
2024-03-21	0.310	0.340	0.300	0.340	0.340	848,205
2024-03-20	0.320	0.345	0.315	0.315	0.315	580,331
2024-03-19	0.365	0.365	0.320	0.320	0.320	959,553
2024-03-18	0.380	0.380	0.350	0.365	0.365	475,296
2024-03-15	0.385	0.385	0.365	0.380	0.380	143,530
2024-03-14	0.390	0.390	0.380	0.385	0.385	34,680

← NewerPage 11 of 21 · 1,236 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.