Biome Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.410	0.425	0.400	0.400	0.400	384,888
2025-05-20	0.415	0.425	0.410	0.410	0.410	380,669
2025-05-19	0.440	0.445	0.405	0.405	0.405	288,042
2025-05-16	0.450	0.460	0.435	0.440	0.440	204,995
2025-05-15	0.470	0.470	0.455	0.460	0.460	128,573
2025-05-14	0.480	0.480	0.460	0.475	0.475	122,207
2025-05-13	0.470	0.480	0.470	0.480	0.480	142,342
2025-05-12	0.470	0.470	0.455	0.465	0.465	132,606
2025-05-09	0.460	0.470	0.450	0.470	0.470	158,801
2025-05-08	0.465	0.465	0.445	0.450	0.450	80,461
2025-05-07	0.465	0.475	0.460	0.460	0.460	42,235
2025-05-06	0.490	0.490	0.470	0.470	0.470	132,412
2025-05-05	0.495	0.495	0.465	0.485	0.485	120,559
2025-05-02	0.440	0.500	0.440	0.495	0.495	487,829
2025-05-01	0.435	0.440	0.430	0.440	0.440	265,029
2025-04-30	0.440	0.440	0.430	0.430	0.430	283,606
2025-04-29	0.440	0.440	0.425	0.440	0.440	250,584
2025-04-28	0.435	0.445	0.430	0.440	0.440	163,527
2025-04-24	0.450	0.450	0.435	0.440	0.440	137,687
2025-04-23	0.450	0.450	0.430	0.435	0.435	51,977
2025-04-22	0.435	0.450	0.415	0.450	0.450	220,798
2025-04-17	0.450	0.450	0.440	0.445	0.445	39,334
2025-04-16	0.460	0.460	0.445	0.445	0.445	36,193
2025-04-15	0.460	0.460	0.440	0.460	0.460	193,431
2025-04-14	0.460	0.460	0.440	0.460	0.460	104,108
2025-04-11	0.460	0.465	0.450	0.465	0.465	136,177
2025-04-10	0.445	0.470	0.445	0.460	0.460	99,217
2025-04-09	0.460	0.460	0.430	0.435	0.435	86,440
2025-04-08	0.430	0.460	0.430	0.460	0.460	235,880
2025-04-07	0.460	0.470	0.405	0.420	0.420	926,052
2025-04-04	0.500	0.500	0.485	0.485	0.485	246,525
2025-04-03	0.500	0.510	0.495	0.505	0.505	90,369
2025-04-02	0.505	0.520	0.500	0.505	0.505	362,229
2025-04-01	0.495	0.500	0.495	0.495	0.495	51,806
2025-03-31	0.505	0.505	0.490	0.490	0.490	123,853
2025-03-28	0.515	0.520	0.500	0.510	0.510	303,632
2025-03-27	0.520	0.525	0.505	0.505	0.505	274,073
2025-03-26	0.535	0.535	0.515	0.535	0.535	119,813
2025-03-25	0.530	0.535	0.515	0.535	0.535	9,123
2025-03-24	0.525	0.535	0.515	0.535	0.535	138,548
2025-03-21	0.520	0.530	0.500	0.530	0.530	364,983
2025-03-20	0.500	0.530	0.495	0.530	0.530	188,075
2025-03-19	0.505	0.515	0.495	0.500	0.500	151,342
2025-03-18	0.515	0.525	0.505	0.505	0.505	108,337
2025-03-17	0.510	0.510	0.495	0.510	0.510	328,542
2025-03-14	0.510	0.510	0.490	0.510	0.510	309,951
2025-03-13	0.530	0.530	0.500	0.510	0.510	206,941
2025-03-12	0.485	0.515	0.475	0.510	0.510	477,795
2025-03-11	0.550	0.550	0.485	0.490	0.490	1,113,995
2025-03-10	0.565	0.565	0.550	0.550	0.550	55,185
2025-03-07	0.550	0.570	0.550	0.570	0.570	241,745
2025-03-06	0.560	0.580	0.550	0.550	0.550	194,813
2025-03-05	0.580	0.580	0.550	0.560	0.560	399,096
2025-03-04	0.605	0.605	0.570	0.590	0.590	273,310
2025-03-03	0.595	0.610	0.575	0.605	0.605	359,831
2025-02-28	0.560	0.575	0.545	0.560	0.560	215,624
2025-02-27	0.580	0.580	0.555	0.560	0.560	251,885
2025-02-26	0.620	0.625	0.560	0.580	0.580	471,372
2025-02-25	0.640	0.640	0.615	0.620	0.620	234,873
2025-02-24	0.640	0.640	0.620	0.640	0.640	263,636

← NewerPage 7 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.