Biome Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.490	0.490	0.475	0.475	0.475	86,955
2026-02-03	0.485	0.490	0.480	0.480	0.480	237,494
2026-02-02	0.450	0.490	0.450	0.480	0.480	694,657
2026-01-30	0.455	0.455	0.440	0.450	0.450	157,767
2026-01-29	0.470	0.470	0.455	0.455	0.455	339,708
2026-01-28	0.450	0.475	0.450	0.465	0.465	321,270
2026-01-27	0.450	0.460	0.430	0.450	0.450	783,877
2026-01-23	0.445	0.445	0.430	0.440	0.440	106,951
2026-01-22	0.445	0.445	0.435	0.445	0.445	133,777
2026-01-21	0.450	0.455	0.440	0.445	0.445	475,908
2026-01-20	0.460	0.460	0.455	0.460	0.460	125,300
2026-01-19	0.470	0.470	0.450	0.455	0.455	320,100
2026-01-16	0.465	0.480	0.455	0.475	0.475	503,021
2026-01-15	0.430	0.470	0.430	0.470	0.470	759,516
2026-01-14	0.430	0.440	0.430	0.435	0.435	309,930
2026-01-13	0.420	0.435	0.410	0.435	0.435	511,168
2026-01-12	0.410	0.420	0.400	0.420	0.420	100,717
2026-01-09	0.405	0.410	0.400	0.405	0.405	232,873
2026-01-08	0.410	0.418	0.405	0.405	0.405	296,380
2026-01-07	0.425	0.430	0.410	0.410	0.410	337,386
2026-01-06	0.455	0.455	0.425	0.425	0.425	374,272
2026-01-05	0.450	0.470	0.445	0.455	0.455	1,784,519
2026-01-02	0.420	0.420	0.410	0.415	0.415	122,113
2025-12-31	0.420	0.420	0.410	0.420	0.420	108,985
2025-12-30	0.415	0.415	0.405	0.405	0.405	94,823
2025-12-29	0.425	0.425	0.410	0.420	0.420	62,667
2025-12-24	0.420	0.430	0.410	0.430	0.430	60,597
2025-12-23	0.415	0.440	0.415	0.415	0.415	135,608
2025-12-22	0.410	0.420	0.410	0.415	0.415	323,079
2025-12-19	0.400	0.425	0.400	0.415	0.415	226,037
2025-12-18	0.405	0.410	0.400	0.400	0.400	52,097
2025-12-17	0.400	0.415	0.400	0.405	0.405	115,858
2025-12-16	0.400	0.400	0.395	0.400	0.400	92,041
2025-12-15	0.395	0.400	0.395	0.395	0.395	136,861
2025-12-12	0.400	0.400	0.395	0.395	0.395	77,340
2025-12-11	0.405	0.410	0.400	0.400	0.400	117,344
2025-12-10	0.390	0.400	0.390	0.400	0.400	103,166
2025-12-09	0.395	0.395	0.390	0.390	0.390	25,472
2025-12-08	0.395	0.400	0.390	0.395	0.395	105,025
2025-12-05	0.400	0.405	0.385	0.390	0.390	354,582
2025-12-04	0.400	0.400	0.390	0.395	0.395	74,721
2025-12-03	0.410	0.410	0.390	0.395	0.395	189,145
2025-12-02	0.430	0.430	0.410	0.415	0.415	197,009
2025-12-01	0.440	0.440	0.425	0.430	0.430	238,079
2025-11-28	0.405	0.445	0.405	0.440	0.440	608,958
2025-11-27	0.400	0.415	0.395	0.415	0.415	203,798
2025-11-26	0.405	0.405	0.380	0.400	0.400	800,726
2025-11-25	0.390	0.410	0.390	0.405	0.405	159,497
2025-11-24	0.405	0.415	0.385	0.390	0.390	335,707
2025-11-21	0.420	0.420	0.410	0.410	0.410	203,118
2025-11-20	0.435	0.440	0.420	0.425	0.425	178,260
2025-11-19	0.435	0.438	0.430	0.435	0.435	91,073
2025-11-18	0.435	0.438	0.430	0.430	0.430	82,182
2025-11-17	0.440	0.445	0.435	0.435	0.435	211,924
2025-11-14	0.450	0.460	0.440	0.440	0.440	235,210
2025-11-13	0.455	0.465	0.455	0.465	0.465	151,581
2025-11-12	0.470	0.470	0.445	0.460	0.460	466,191
2025-11-11	0.455	0.470	0.455	0.465	0.465	244,969
2025-11-10	0.445	0.450	0.445	0.450	0.450	121,210
2025-11-07	0.460	0.470	0.440	0.440	0.440	153,263

← NewerPage 4 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.