Biome Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.575	0.590	0.550	0.550	0.550	367,791
2024-11-22	0.575	0.585	0.560	0.565	0.565	411,408
2024-11-21	0.610	0.620	0.565	0.565	0.565	998,010
2024-11-20	0.650	0.650	0.605	0.610	0.610	926,850
2024-11-19	0.660	0.660	0.630	0.640	0.640	411,315
2024-11-18	0.650	0.670	0.635	0.660	0.660	306,010
2024-11-15	0.680	0.680	0.640	0.650	0.650	172,850
2024-11-14	0.695	0.695	0.660	0.670	0.670	540,909
2024-11-13	0.640	0.690	0.640	0.670	0.670	915,784
2024-11-12	0.640	0.650	0.610	0.610	0.610	488,617
2024-11-11	0.655	0.665	0.625	0.645	0.645	455,341
2024-11-08	0.640	0.680	0.635	0.655	0.655	552,369
2024-11-07	0.620	0.650	0.605	0.625	0.625	1,284,470
2024-11-06	0.690	0.690	0.630	0.635	0.635	1,131,600
2024-11-05	0.700	0.710	0.640	0.675	0.675	1,551,652
2024-11-04	0.795	0.810	0.680	0.700	0.700	2,373,912
2024-11-01	0.775	0.795	0.760	0.795	0.795	444,521
2024-10-31	0.780	0.825	0.765	0.795	0.795	931,146
2024-10-30	0.790	0.805	0.760	0.760	0.760	430,105
2024-10-29	0.725	0.835	0.725	0.810	0.810	2,546,277
2024-10-28	0.745	0.750	0.710	0.740	0.740	537,036
2024-10-25	0.715	0.755	0.710	0.735	0.735	754,956
2024-10-24	0.700	0.760	0.700	0.715	0.715	1,275,109
2024-10-23	0.710	0.720	0.685	0.695	0.695	307,485
2024-10-22	0.690	0.705	0.680	0.700	0.700	277,318
2024-10-21	0.755	0.765	0.675	0.685	0.685	669,342
2024-10-18	0.710	0.765	0.710	0.740	0.740	1,131,172
2024-10-17	0.680	0.725	0.680	0.715	0.715	353,869
2024-10-16	0.680	0.680	0.660	0.670	0.670	214,035
2024-10-15	0.685	0.690	0.670	0.670	0.670	263,737
2024-10-14	0.700	0.705	0.685	0.695	0.695	92,564
2024-10-11	0.715	0.720	0.695	0.695	0.695	214,556
2024-10-10	0.690	0.730	0.680	0.710	0.710	542,750
2024-10-09	0.685	0.705	0.670	0.680	0.680	202,107
2024-10-08	0.690	0.705	0.670	0.675	0.675	228,297
2024-10-07	0.690	0.700	0.675	0.690	0.690	336,650
2024-10-04	0.665	0.690	0.660	0.680	0.680	255,390
2024-10-03	0.740	0.740	0.650	0.665	0.665	1,529,270
2024-10-02	0.700	0.750	0.685	0.725	0.725	1,121,328
2024-10-01	0.740	0.745	0.700	0.700	0.700	851,125
2024-09-30	0.700	0.760	0.690	0.700	0.700	1,125,393
2024-09-27	0.725	0.725	0.690	0.690	0.690	413,146
2024-09-26	0.730	0.730	0.700	0.725	0.725	289,487
2024-09-25	0.715	0.740	0.685	0.720	0.720	624,041
2024-09-24	0.750	0.750	0.710	0.715	0.715	778,748
2024-09-23	0.780	0.780	0.730	0.735	0.735	507,971
2024-09-20	0.815	0.870	0.750	0.770	0.770	1,939,749
2024-09-19	0.760	0.820	0.735	0.810	0.810	1,208,761
2024-09-18	0.735	0.770	0.730	0.735	0.735	376,128
2024-09-17	0.790	0.795	0.720	0.720	0.720	718,367
2024-09-16	0.785	0.790	0.745	0.785	0.785	533,197
2024-09-13	0.830	0.840	0.765	0.770	0.770	1,017,943
2024-09-12	0.805	0.840	0.805	0.825	0.825	956,255
2024-09-11	0.785	0.810	0.780	0.800	0.800	586,504
2024-09-10	0.820	0.830	0.760	0.780	0.780	1,522,051
2024-09-09	0.750	0.820	0.740	0.815	0.815	1,451,958
2024-09-06	0.715	0.795	0.715	0.770	0.770	1,345,112
2024-09-05	0.685	0.740	0.685	0.710	0.710	746,331
2024-09-04	0.720	0.720	0.660	0.675	0.675	1,435,211
2024-09-03	0.675	0.745	0.640	0.720	0.720	3,002,727

← NewerPage 9 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.