Bluglass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.025	0.026	0.024	0.024	0.480	40,540
2023-01-06	0.026	0.026	0.026	0.026	0.510	5,221
2023-01-05	0.025	0.026	0.025	0.025	0.500	13,179
2023-01-04	0.026	0.026	0.025	0.025	0.500	1,810
2023-01-03	0.026	0.026	0.025	0.025	0.500	1,559
2022-12-30	0.025	0.026	0.025	0.026	0.520	2,397
2022-12-29	0.025	0.026	0.024	0.026	0.520	6,394
2022-12-28	0.026	0.027	0.024	0.024	0.480	151,365
2022-12-23	0.026	0.026	0.023	0.026	0.520	216,167
2022-12-22	0.027	0.027	0.026	0.026	0.520	5,097
2022-12-21	0.027	0.027	0.026	0.026	0.520	2,371
2022-12-20	0.025	0.027	0.024	0.026	0.520	47,814
2022-12-19	0.027	0.027	0.025	0.025	0.500	177,353
2022-12-16	0.026	0.027	0.026	0.027	0.540	145,987
2022-12-15	0.027	0.027	0.027	0.027	0.540	9,939
2022-12-14	0.029	0.029	0.027	0.027	0.540	144,790
2022-12-13	0.029	0.029	0.028	0.029	0.570	83,692
2022-12-12	0.029	0.029	0.028	0.029	0.580	101,155
2022-12-09	0.030	0.030	0.029	0.029	0.580	42,182
2022-12-08	0.030	0.030	0.029	0.029	0.580	39,037
2022-12-07	0.028	0.030	0.028	0.029	0.580	135,858
2022-12-06	0.028	0.028	0.026	0.026	0.520	109,976
2022-12-05	0.030	0.030	0.027	0.028	0.560	110,992
2022-12-02	0.030	0.030	0.028	0.028	0.560	75,874
2022-12-01	0.029	0.029	0.028	0.029	0.580	15,867
2022-11-30	0.030	0.030	0.028	0.028	0.560	138,953
2022-11-29	0.029	0.030	0.029	0.029	0.580	35,402
2022-11-28	0.032	0.032	0.029	0.029	0.580	175,191
2022-11-25	0.031	0.032	0.031	0.032	0.640	21,089
2022-11-24	0.032	0.032	0.031	0.031	0.620	32,877
2022-11-23	0.030	0.030	0.030	0.030	0.600	10,496
2022-11-22	0.031	0.031	0.029	0.030	0.600	21,665
2022-11-21	0.031	0.032	0.030	0.030	0.600	45,487
2022-11-18	0.030	0.030	0.030	0.030	0.600	31,220
2022-11-17	0.028	0.030	0.028	0.030	0.600	42,702
2022-11-16	0.030	0.030	0.028	0.029	0.580	81,757
2022-11-15	0.029	0.031	0.029	0.030	0.600	95,436
2022-11-14	0.030	0.030	0.028	0.028	0.560	38,739
2022-11-11	0.030	0.030	0.029	0.029	0.580	9,350
2022-11-10	0.029	0.030	0.028	0.029	0.580	70,787
2022-11-09	0.029	0.029	0.028	0.028	0.560	91,024
2022-11-08	0.030	0.030	0.029	0.029	0.580	62,517
2022-11-07	0.031	0.031	0.029	0.029	0.580	16,931
2022-11-04	0.031	0.031	0.030	0.030	0.600	18,914
2022-11-03	0.030	0.030	0.029	0.029	0.580	18,402
2022-11-02	0.031	0.031	0.029	0.029	0.580	42,644
2022-11-01	0.032	0.032	0.030	0.030	0.600	24,447
2022-10-31	0.035	0.035	0.030	0.032	0.640	127,780
2022-10-28	0.036	0.036	0.034	0.034	0.680	16,981
2022-10-27	0.036	0.036	0.033	0.035	0.700	89,151
2022-10-26	0.035	0.036	0.035	0.035	0.700	32,013
2022-10-25	0.037	0.037	0.035	0.035	0.700	26,927
2022-10-24	0.038	0.039	0.034	0.037	0.730	54,504
2022-10-21	0.038	0.038	0.038	0.038	0.760	6
2022-10-20	0.039	0.039	0.037	0.038	0.760	117,981
2022-10-19	0.037	0.039	0.034	0.039	0.780	102,201
2022-10-18	0.035	0.036	0.032	0.034	0.680	41,843
2022-10-17	0.036	0.036	0.033	0.035	0.700	15,509
2022-10-14	0.035	0.035	0.033	0.035	0.700	85,765
2022-10-13	0.034	0.036	0.034	0.035	0.700	59,265

← NewerPage 17 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.