Biome Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.295	0.295	0.290	0.290	0.290	56,085
2026-04-30	0.285	0.305	0.285	0.295	0.295	350,015
2026-04-29	0.300	0.300	0.275	0.300	0.300	423,609
2026-04-28	0.320	0.320	0.290	0.305	0.305	933,626
2026-04-27	0.325	0.330	0.325	0.325	0.325	110,002
2026-04-24	0.325	0.325	0.325	0.325	0.325	33,949
2026-04-23	0.325	0.330	0.325	0.330	0.330	163,230
2026-04-22	0.340	0.340	0.325	0.328	0.328	231,518
2026-04-21	0.350	0.350	0.330	0.335	0.335	356,149
2026-04-20	0.355	0.355	0.335	0.350	0.350	93,765
2026-04-17	0.360	0.360	0.340	0.340	0.340	168,916
2026-04-16	0.350	0.365	0.345	0.365	0.365	183,240
2026-04-15	0.350	0.365	0.350	0.350	0.350	177,081
2026-04-14	0.360	0.360	0.350	0.350	0.350	73,115
2026-04-13	0.350	0.353	0.345	0.350	0.350	198,768
2026-04-10	0.345	0.360	0.335	0.345	0.345	265,942
2026-04-09	0.330	0.335	0.330	0.335	0.335	188,374
2026-04-08	0.335	0.335	0.325	0.330	0.330	248,519
2026-04-07	0.335	0.340	0.325	0.335	0.335	221,170
2026-04-02	0.335	0.340	0.325	0.340	0.340	93,616
2026-04-01	0.340	0.340	0.335	0.340	0.340	139,398
2026-03-31	0.325	0.335	0.315	0.330	0.330	121,618
2026-03-30	0.325	0.325	0.310	0.315	0.315	254,430
2026-03-27	0.330	0.330	0.320	0.320	0.320	111,054
2026-03-26	0.350	0.350	0.335	0.335	0.335	139,227
2026-03-25	0.315	0.340	0.315	0.340	0.340	156,827
2026-03-24	0.340	0.340	0.305	0.315	0.315	241,180
2026-03-23	0.340	0.340	0.315	0.325	0.325	225,638
2026-03-20	0.350	0.350	0.345	0.345	0.345	208,666
2026-03-19	0.360	0.370	0.345	0.350	0.350	379,741
2026-03-18	0.375	0.375	0.365	0.365	0.365	261,170
2026-03-17	0.370	0.380	0.370	0.375	0.375	16,495
2026-03-16	0.390	0.390	0.365	0.365	0.365	198,509
2026-03-13	0.395	0.395	0.382	0.385	0.385	76,221
2026-03-12	0.395	0.395	0.385	0.390	0.390	253,093
2026-03-11	0.400	0.400	0.390	0.390	0.390	69,869
2026-03-10	0.400	0.405	0.400	0.405	0.405	229,429
2026-03-09	0.410	0.410	0.390	0.400	0.400	99,751
2026-03-06	0.410	0.415	0.410	0.410	0.410	12,188
2026-03-05	0.410	0.430	0.410	0.420	0.420	196,422
2026-03-04	0.400	0.415	0.400	0.415	0.415	249,103
2026-03-03	0.405	0.415	0.405	0.410	0.410	193,282
2026-03-02	0.415	0.420	0.400	0.405	0.405	498,295
2026-02-27	0.410	0.420	0.405	0.420	0.420	255,819
2026-02-26	0.425	0.425	0.410	0.410	0.410	92,584
2026-02-25	0.415	0.430	0.410	0.425	0.425	223,117
2026-02-24	0.425	0.425	0.410	0.410	0.410	133,130
2026-02-23	0.415	0.430	0.410	0.430	0.430	278,104
2026-02-20	0.415	0.415	0.400	0.405	0.405	455,470
2026-02-19	0.425	0.425	0.410	0.415	0.415	39,132
2026-02-18	0.420	0.425	0.420	0.425	0.425	53,141
2026-02-17	0.415	0.425	0.415	0.420	0.420	50,199
2026-02-16	0.415	0.420	0.405	0.420	0.420	67,555
2026-02-13	0.420	0.420	0.405	0.410	0.410	209,695
2026-02-12	0.420	0.425	0.420	0.425	0.425	121,777
2026-02-11	0.430	0.430	0.420	0.420	0.420	98,288
2026-02-10	0.460	0.465	0.435	0.435	0.435	189,165
2026-02-09	0.450	0.455	0.445	0.455	0.455	81,574
2026-02-06	0.460	0.468	0.420	0.450	0.450	396,606
2026-02-05	0.480	0.480	0.455	0.460	0.460	209,918

← NewerPage 3 of 5 · 254 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.