Biome Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.525	0.535	0.515	0.530	0.530	76,855
2025-08-13	0.550	0.550	0.520	0.520	0.520	242,566
2025-08-12	0.535	0.550	0.528	0.550	0.550	228,850
2025-08-11	0.530	0.545	0.520	0.535	0.535	417,277
2025-08-08	0.525	0.530	0.520	0.525	0.525	143,933
2025-08-07	0.515	0.525	0.500	0.525	0.525	360,312
2025-08-06	0.510	0.525	0.500	0.515	0.515	635,129
2025-08-05	0.505	0.508	0.470	0.500	0.500	682,675
2025-08-04	0.530	0.530	0.500	0.500	0.500	268,359
2025-08-01	0.530	0.530	0.515	0.525	0.525	61,166
2025-07-31	0.545	0.548	0.513	0.520	0.520	417,496
2025-07-30	0.555	0.580	0.530	0.545	0.545	572,400
2025-07-29	0.615	0.615	0.540	0.565	0.565	986,974
2025-07-28	0.565	0.615	0.565	0.615	0.615	925,362
2025-07-25	0.570	0.570	0.560	0.570	0.570	156,309
2025-07-24	0.575	0.575	0.555	0.570	0.570	359,343
2025-07-23	0.520	0.580	0.510	0.575	0.575	455,906
2025-07-22	0.535	0.540	0.515	0.515	0.515	367,900
2025-07-21	0.535	0.535	0.515	0.525	0.525	290,049
2025-07-18	0.550	0.550	0.525	0.525	0.525	366,607
2025-07-17	0.555	0.560	0.535	0.540	0.540	443,728
2025-07-16	0.585	0.585	0.545	0.550	0.550	672,266
2025-07-15	0.565	0.630	0.565	0.575	0.575	1,696,592
2025-07-14	0.575	0.575	0.540	0.560	0.560	372,613
2025-07-11	0.555	0.575	0.550	0.575	0.575	154,674
2025-07-10	0.580	0.580	0.550	0.575	0.575	197,872
2025-07-09	0.550	0.570	0.530	0.570	0.570	195,138
2025-07-08	0.595	0.595	0.540	0.540	0.540	581,728
2025-07-07	0.580	0.600	0.555	0.590	0.590	610,196
2025-07-04	0.575	0.585	0.550	0.570	0.570	738,844
2025-07-03	0.530	0.575	0.530	0.570	0.570	1,541,663
2025-07-02	0.505	0.515	0.490	0.510	0.510	495,124
2025-07-01	0.465	0.510	0.460	0.500	0.500	1,433,140
2025-06-30	0.460	0.460	0.450	0.455	0.455	312,662
2025-06-27	0.460	0.460	0.445	0.460	0.460	293,513
2025-06-26	0.470	0.470	0.455	0.460	0.460	47,360
2025-06-25	0.435	0.465	0.435	0.460	0.460	248,510
2025-06-24	0.420	0.440	0.410	0.440	0.440	904,151
2025-06-23	0.415	0.420	0.410	0.420	0.420	291,558
2025-06-20	0.430	0.430	0.415	0.420	0.420	202,768
2025-06-19	0.415	0.430	0.410	0.420	0.420	132,295
2025-06-18	0.420	0.440	0.415	0.420	0.420	306,175
2025-06-17	0.440	0.440	0.415	0.430	0.430	269,022
2025-06-16	0.455	0.465	0.440	0.445	0.445	170,531
2025-06-13	0.460	0.460	0.435	0.445	0.445	139,202
2025-06-12	0.450	0.455	0.445	0.445	0.445	73,926
2025-06-11	0.450	0.470	0.450	0.460	0.460	88,027
2025-06-10	0.470	0.475	0.445	0.450	0.450	415,255
2025-06-06	0.470	0.475	0.455	0.475	0.475	236,224
2025-06-05	0.470	0.470	0.455	0.470	0.470	160,763
2025-06-04	0.440	0.470	0.440	0.470	0.470	297,840
2025-06-03	0.445	0.450	0.435	0.435	0.435	81,315
2025-06-02	0.450	0.460	0.440	0.445	0.445	247,217
2025-05-30	0.425	0.460	0.420	0.460	0.460	436,248
2025-05-29	0.415	0.425	0.415	0.425	0.425	205,745
2025-05-28	0.430	0.430	0.410	0.410	0.410	548,877
2025-05-27	0.420	0.435	0.415	0.430	0.430	419,916
2025-05-26	0.400	0.420	0.398	0.410	0.410	210,502
2025-05-23	0.400	0.413	0.400	0.400	0.400	568,327
2025-05-22	0.400	0.408	0.385	0.400	0.400	468,969

← NewerPage 6 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.