Bluglass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.025	0.025	0.024	0.024	0.480	11,067
2024-09-03	0.025	0.026	0.024	0.024	0.480	14,478
2024-09-02	0.027	0.027	0.024	0.024	0.480	93,336
2024-08-30	0.025	0.028	0.025	0.027	0.540	135,046
2024-08-29	0.024	0.024	0.023	0.024	0.480	154,665
2024-08-28	0.025	0.025	0.024	0.025	0.500	120,819
2024-08-27	0.028	0.029	0.025	0.025	0.500	235,338
2024-08-26	0.028	0.029	0.028	0.028	0.560	25,366
2024-08-23	0.029	0.029	0.027	0.028	0.560	35,558
2024-08-22	0.028	0.028	0.028	0.028	0.560	6,558
2024-08-21	0.028	0.030	0.028	0.030	0.600	16,059
2024-08-20	0.028	0.029	0.028	0.029	0.580	14,462
2024-08-19	0.029	0.029	0.029	0.029	0.580	1,452
2024-08-16	0.030	0.030	0.028	0.030	0.600	25,800
2024-08-15	0.030	0.030	0.030	0.030	0.600	260
2024-08-14	0.030	0.030	0.030	0.030	0.600	38,500
2024-08-13	0.029	0.031	0.028	0.031	0.620	93,088
2024-08-12	0.029	0.029	0.028	0.029	0.580	203,438
2024-08-09	0.031	0.033	0.030	0.030	0.600	21,959
2024-08-08	0.030	0.031	0.030	0.030	0.600	30,652
2024-08-07	0.030	0.030	0.029	0.030	0.600	120,669
2024-08-06	0.031	0.031	0.030	0.030	0.600	154,704
2024-08-05	0.032	0.032	0.031	0.031	0.620	127,197
2024-08-02	0.032	0.034	0.032	0.032	0.640	21,129
2024-08-01	0.032	0.034	0.032	0.034	0.680	28,840
2024-07-31	0.032	0.032	0.031	0.031	0.620	31,787
2024-07-30	0.033	0.033	0.032	0.033	0.660	32,673
2024-07-29	0.033	0.034	0.032	0.034	0.680	25,917
2024-07-26	0.034	0.034	0.032	0.032	0.640	54,133
2024-07-25	0.034	0.035	0.034	0.034	0.680	43,172
2024-07-24	0.034	0.035	0.034	0.035	0.700	48,830
2024-07-23	0.035	0.035	0.034	0.035	0.700	21,316
2024-07-22	0.035	0.035	0.034	0.035	0.700	7,298
2024-07-19	0.033	0.035	0.033	0.034	0.680	16,295
2024-07-18	0.034	0.034	0.034	0.034	0.680	27,981
2024-07-17	0.034	0.035	0.034	0.035	0.700	76,330
2024-07-16	0.035	0.035	0.033	0.034	0.680	61,033
2024-07-15	0.036	0.036	0.035	0.035	0.700	23,127
2024-07-12	0.036	0.036	0.035	0.036	0.720	19,625
2024-07-11	0.034	0.036	0.034	0.036	0.720	109,884
2024-07-10	0.035	0.035	0.034	0.034	0.680	112,894
2024-07-09	0.036	0.037	0.035	0.037	0.740	82,758
2024-07-08	0.034	0.038	0.034	0.037	0.740	283,142
2024-07-05	0.031	0.031	0.031	0.031	0.620	0
2024-07-04	0.031	0.031	0.031	0.031	0.620	0
2024-07-03	0.032	0.032	0.031	0.031	0.620	56,244
2024-07-02	0.034	0.034	0.032	0.032	0.640	28,568
2024-07-01	0.034	0.034	0.033	0.033	0.660	12,868
2024-06-28	0.033	0.034	0.032	0.033	0.660	67,842
2024-06-27	0.031	0.033	0.030	0.033	0.660	214,142
2024-06-26	0.031	0.031	0.031	0.031	0.620	73,136
2024-06-25	0.032	0.032	0.031	0.031	0.620	75,885
2024-06-24	0.033	0.033	0.032	0.033	0.660	17,504
2024-06-21	0.034	0.034	0.032	0.032	0.640	33,167
2024-06-20	0.033	0.033	0.033	0.033	0.660	36,503
2024-06-19	0.034	0.035	0.033	0.034	0.680	18,958
2024-06-18	0.034	0.034	0.032	0.032	0.640	41,977
2024-06-17	0.033	0.034	0.033	0.034	0.680	28,382
2024-06-14	0.034	0.035	0.033	0.033	0.660	3,339
2024-06-13	0.032	0.034	0.032	0.034	0.680	26,711

← NewerPage 10 of 22 · 1,265 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.