Biome Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.680	0.685	0.620	0.635	0.635	553,896
2025-02-20	0.705	0.705	0.650	0.680	0.680	613,888
2025-02-19	0.625	0.715	0.625	0.715	0.715	2,043,407
2025-02-18	0.620	0.635	0.600	0.615	0.615	448,964
2025-02-17	0.605	0.605	0.590	0.605	0.605	171,081
2025-02-14	0.615	0.615	0.600	0.615	0.615	56,622
2025-02-13	0.615	0.630	0.600	0.615	0.615	197,422
2025-02-12	0.600	0.625	0.600	0.625	0.625	88,626
2025-02-11	0.610	0.615	0.595	0.600	0.600	217,755
2025-02-10	0.630	0.630	0.610	0.610	0.610	144,594
2025-02-07	0.645	0.650	0.605	0.630	0.630	200,453
2025-02-06	0.620	0.645	0.615	0.645	0.645	281,109
2025-02-05	0.630	0.660	0.615	0.620	0.620	627,802
2025-02-04	0.580	0.615	0.575	0.615	0.615	494,562
2025-02-03	0.620	0.620	0.570	0.575	0.575	735,125
2025-01-31	0.635	0.650	0.615	0.620	0.620	358,250
2025-01-30	0.660	0.665	0.635	0.635	0.635	244,903
2025-01-29	0.655	0.670	0.635	0.655	0.655	467,063
2025-01-28	0.610	0.675	0.610	0.655	0.655	1,059,913
2025-01-24	0.620	0.620	0.605	0.610	0.610	374,110
2025-01-23	0.635	0.650	0.595	0.605	0.605	1,364,423
2025-01-22	0.550	0.630	0.550	0.620	0.620	2,583,463
2025-01-21	0.525	0.535	0.515	0.535	0.535	364,550
2025-01-20	0.520	0.530	0.500	0.515	0.515	489,855
2025-01-17	0.510	0.510	0.475	0.495	0.495	380,521
2025-01-16	0.470	0.505	0.470	0.485	0.485	546,907
2025-01-15	0.465	0.485	0.450	0.465	0.465	494,083
2025-01-14	0.460	0.480	0.440	0.470	0.470	993,341
2025-01-13	0.510	0.515	0.455	0.460	0.460	1,997,164
2025-01-10	0.520	0.528	0.505	0.510	0.510	239,437
2025-01-09	0.530	0.535	0.515	0.520	0.520	242,258
2025-01-08	0.560	0.560	0.530	0.530	0.530	462,086
2025-01-07	0.550	0.570	0.535	0.570	0.570	142,973
2025-01-06	0.600	0.605	0.535	0.540	0.540	1,046,685
2025-01-03	0.595	0.595	0.560	0.580	0.580	370,484
2025-01-02	0.590	0.600	0.570	0.600	0.600	185,664
2024-12-31	0.620	0.620	0.580	0.590	0.590	179,396
2024-12-30	0.570	0.610	0.565	0.610	0.610	433,544
2024-12-27	0.540	0.575	0.540	0.555	0.555	396,831
2024-12-24	0.540	0.580	0.535	0.535	0.535	516,820
2024-12-23	0.515	0.545	0.510	0.545	0.545	190,968
2024-12-20	0.565	0.565	0.515	0.515	0.515	319,016
2024-12-19	0.555	0.580	0.525	0.565	0.565	630,380
2024-12-18	0.535	0.570	0.530	0.540	0.540	312,899
2024-12-17	0.510	0.535	0.495	0.530	0.530	420,355
2024-12-16	0.530	0.535	0.505	0.505	0.505	285,080
2024-12-13	0.515	0.525	0.515	0.525	0.525	385,400
2024-12-12	0.530	0.545	0.500	0.510	0.510	448,193
2024-12-11	0.515	0.535	0.515	0.525	0.525	119,263
2024-12-10	0.525	0.535	0.500	0.525	0.525	392,007
2024-12-09	0.540	0.545	0.520	0.520	0.520	776,859
2024-12-06	0.555	0.560	0.530	0.530	0.530	514,466
2024-12-05	0.555	0.570	0.550	0.560	0.560	424,296
2024-12-04	0.560	0.560	0.545	0.560	0.560	121,210
2024-12-03	0.550	0.565	0.545	0.560	0.560	197,914
2024-12-02	0.570	0.585	0.535	0.545	0.545	580,722
2024-11-29	0.585	0.585	0.560	0.565	0.565	335,681
2024-11-28	0.580	0.608	0.570	0.580	0.580	316,053
2024-11-27	0.620	0.620	0.570	0.580	0.580	719,523
2024-11-26	0.555	0.575	0.555	0.570	0.570	151,815

← NewerPage 8 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.