Bluglass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.034	0.034	0.032	0.033	0.660	45,563
2024-06-11	0.035	0.035	0.033	0.033	0.660	116,395
2024-06-07	0.034	0.035	0.033	0.034	0.680	44,866
2024-06-06	0.034	0.034	0.033	0.034	0.680	81,140
2024-06-05	0.034	0.034	0.033	0.033	0.660	91,711
2024-06-04	0.035	0.035	0.034	0.034	0.680	28,221
2024-06-03	0.034	0.035	0.034	0.034	0.680	55,692
2024-05-31	0.034	0.034	0.034	0.034	0.680	48,850
2024-05-30	0.034	0.034	0.033	0.033	0.660	43,441
2024-05-29	0.035	0.035	0.033	0.034	0.680	52,815
2024-05-28	0.036	0.036	0.035	0.036	0.720	3,414
2024-05-27	0.035	0.036	0.035	0.035	0.700	26,048
2024-05-24	0.036	0.036	0.033	0.034	0.680	100,352
2024-05-23	0.036	0.037	0.036	0.036	0.720	77,058
2024-05-22	0.037	0.037	0.036	0.037	0.740	44,142
2024-05-21	0.039	0.039	0.036	0.036	0.720	213,094
2024-05-20	0.041	0.041	0.039	0.039	0.780	129,045
2024-05-17	0.040	0.041	0.039	0.041	0.820	21,670
2024-05-16	0.040	0.041	0.039	0.040	0.800	147,385
2024-05-15	0.037	0.041	0.037	0.041	0.820	103,109
2024-05-14	0.037	0.038	0.037	0.037	0.740	3,032
2024-05-13	0.038	0.038	0.037	0.037	0.740	39,316
2024-05-10	0.037	0.038	0.036	0.038	0.760	98,314
2024-05-09	0.037	0.037	0.036	0.037	0.740	44,015
2024-05-08	0.039	0.040	0.037	0.037	0.740	142,183
2024-05-07	0.039	0.041	0.039	0.039	0.780	111,289
2024-05-06	0.037	0.039	0.037	0.039	0.780	148,418
2024-05-03	0.036	0.037	0.036	0.037	0.740	53,169
2024-05-02	0.036	0.036	0.034	0.036	0.720	72,825
2024-05-01	0.035	0.036	0.034	0.036	0.720	90,641
2024-04-30	0.037	0.037	0.035	0.036	0.720	91,248
2024-04-29	0.038	0.038	0.036	0.036	0.720	90,451
2024-04-26	0.036	0.040	0.036	0.038	0.760	334,843
2024-04-24	0.035	0.036	0.033	0.036	0.720	184,303
2024-04-23	0.034	0.036	0.034	0.035	0.700	110,891
2024-04-22	0.033	0.035	0.033	0.034	0.680	106,160
2024-04-19	0.036	0.036	0.032	0.034	0.680	174,236
2024-04-18	0.036	0.036	0.035	0.036	0.720	140,784
2024-04-17	0.033	0.037	0.033	0.036	0.720	632,032
2024-04-16	0.033	0.033	0.032	0.032	0.640	25,042
2024-04-15	0.032	0.033	0.031	0.033	0.660	43,487
2024-04-12	0.031	0.033	0.031	0.032	0.640	104,274
2024-04-11	0.032	0.033	0.031	0.032	0.640	179,852
2024-04-10	0.031	0.033	0.030	0.033	0.660	239,890
2024-04-09	0.031	0.032	0.031	0.031	0.620	65,676
2024-04-08	0.033	0.033	0.031	0.032	0.640	52,756
2024-04-05	0.033	0.033	0.031	0.032	0.640	192,263
2024-04-04	0.034	0.034	0.033	0.033	0.660	100,299
2024-04-03	0.034	0.034	0.033	0.034	0.680	150,101
2024-04-02	0.033	0.034	0.033	0.034	0.680	54,413
2024-03-28	0.031	0.034	0.031	0.034	0.680	280,259
2024-03-27	0.032	0.033	0.031	0.031	0.620	134,201
2024-03-26	0.033	0.033	0.032	0.032	0.640	233,423
2024-03-25	0.033	0.033	0.032	0.033	0.660	35,455
2024-03-22	0.034	0.034	0.032	0.033	0.660	126,297
2024-03-21	0.033	0.034	0.033	0.034	0.680	68,455
2024-03-20	0.033	0.033	0.033	0.033	0.660	79,901
2024-03-19	0.032	0.033	0.031	0.032	0.640	84,592
2024-03-18	0.033	0.033	0.033	0.033	0.660	26,636
2024-03-15	0.033	0.034	0.033	0.033	0.660	155,533

← NewerPage 11 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.