Bluglass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.040	0.041	0.040	0.041	0.820	14,377
2023-09-21	0.040	0.041	0.040	0.041	0.820	8,262
2023-09-20	0.040	0.040	0.038	0.040	0.800	40,912
2023-09-19	0.042	0.042	0.038	0.039	0.780	81,987
2023-09-18	0.042	0.042	0.041	0.042	0.840	52,913
2023-09-15	0.043	0.044	0.041	0.042	0.840	37,565
2023-09-14	0.040	0.045	0.040	0.044	0.880	49,917
2023-09-13	0.041	0.041	0.041	0.041	0.820	13,569
2023-09-12	0.042	0.042	0.041	0.042	0.840	2,713
2023-09-11	0.041	0.042	0.040	0.040	0.800	54,602
2023-09-08	0.041	0.042	0.040	0.041	0.820	37,783
2023-09-07	0.042	0.042	0.040	0.042	0.840	68,859
2023-09-06	0.042	0.043	0.041	0.042	0.840	82,770
2023-09-05	0.043	0.044	0.041	0.042	0.840	66,914
2023-09-04	0.044	0.045	0.043	0.045	0.900	45,217
2023-09-01	0.044	0.045	0.044	0.044	0.880	73,930
2023-08-31	0.045	0.045	0.041	0.044	0.880	102,549
2023-08-30	0.043	0.046	0.043	0.046	0.920	63,583
2023-08-29	0.044	0.045	0.042	0.045	0.900	67,474
2023-08-28	0.044	0.046	0.044	0.045	0.900	37,543
2023-08-25	0.045	0.047	0.044	0.046	0.920	36,338
2023-08-24	0.047	0.048	0.046	0.047	0.940	6,008
2023-08-23	0.045	0.049	0.045	0.047	0.940	49,879
2023-08-22	0.046	0.047	0.042	0.045	0.900	81,855
2023-08-21	0.048	0.048	0.045	0.045	0.900	39,353
2023-08-18	0.052	0.052	0.048	0.048	0.960	63,804
2023-08-17	0.053	0.055	0.051	0.051	1.020	53,797
2023-08-16	0.055	0.058	0.054	0.055	1.100	74,584
2023-08-15	0.052	0.058	0.050	0.057	1.140	147,546
2023-08-14	0.050	0.052	0.048	0.052	1.040	103,240
2023-08-11	0.047	0.051	0.046	0.050	1.000	113,337
2023-08-10	0.046	0.048	0.044	0.047	0.940	76,746
2023-08-09	0.043	0.048	0.042	0.048	0.960	85,014
2023-08-08	0.044	0.044	0.043	0.043	0.860	24,090
2023-08-07	0.046	0.046	0.042	0.044	0.880	39,035
2023-08-04	0.045	0.046	0.045	0.046	0.920	16,419
2023-08-03	0.045	0.045	0.042	0.045	0.900	40,257
2023-08-02	0.045	0.045	0.042	0.045	0.900	70,655
2023-08-01	0.049	0.049	0.044	0.045	0.900	63,819
2023-07-31	0.050	0.051	0.049	0.049	0.980	75,028
2023-07-28	0.050	0.052	0.049	0.050	1.000	53,472
2023-07-27	0.045	0.052	0.045	0.050	1.000	214,756
2023-07-26	0.047	0.047	0.043	0.046	0.920	71,740
2023-07-25	0.047	0.047	0.043	0.047	0.940	103,101
2023-07-24	0.047	0.047	0.045	0.047	0.940	26,647
2023-07-21	0.045	0.047	0.045	0.047	0.940	42,452
2023-07-20	0.043	0.046	0.043	0.045	0.900	105,899
2023-07-19	0.043	0.043	0.041	0.043	0.860	22,697
2023-07-18	0.043	0.043	0.042	0.043	0.860	17,703
2023-07-17	0.043	0.044	0.041	0.044	0.880	54,431
2023-07-14	0.044	0.044	0.042	0.043	0.860	63,923
2023-07-13	0.048	0.048	0.044	0.044	0.880	26,345
2023-07-12	0.047	0.049	0.046	0.046	0.920	109,555
2023-07-11	0.046	0.047	0.045	0.047	0.940	34,123
2023-07-10	0.047	0.047	0.043	0.047	0.940	84,206
2023-07-07	0.047	0.048	0.045	0.047	0.940	55,825
2023-07-06	0.047	0.047	0.045	0.047	0.940	65,834
2023-07-05	0.048	0.049	0.047	0.049	0.980	45,801
2023-07-04	0.045	0.048	0.045	0.047	0.940	170,048
2023-07-03	0.041	0.046	0.038	0.045	0.900	199,059

← NewerPage 14 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.