Bluglass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.350	0.360	0.340	0.340	0.340	596,606
2026-07-27	0.360	0.360	0.345	0.345	0.345	119,392
2026-07-24	0.375	0.375	0.345	0.360	0.360	455,154
2026-07-23	0.340	0.395	0.340	0.375	0.375	812,204
2026-07-22	0.340	0.345	0.335	0.340	0.340	83,523
2026-07-21	0.340	0.350	0.320	0.340	0.340	473,869
2026-07-20	0.355	0.360	0.345	0.345	0.345	222,438
2026-07-17	0.370	0.380	0.345	0.345	0.345	428,847
2026-07-16	0.345	0.405	0.345	0.370	0.370	1,092,636
2026-07-15	0.330	0.345	0.330	0.335	0.335	95,498
2026-07-14	0.330	0.340	0.325	0.330	0.330	121,485
2026-07-13	0.330	0.330	0.330	0.330	0.330	186,479
2026-07-10	0.335	0.340	0.330	0.340	0.340	203,627
2026-07-09	0.330	0.340	0.330	0.335	0.335	69,122
2026-07-08	0.330	0.338	0.330	0.330	0.330	372,921
2026-07-07	0.380	0.380	0.345	0.345	0.345	154,785
2026-07-06	0.370	0.390	0.365	0.370	0.370	201,805
2026-07-03	0.405	0.415	0.365	0.365	0.365	439,641
2026-07-02	0.350	0.420	0.350	0.415	0.415	1,570,247
2026-07-01	0.335	0.350	0.320	0.345	0.345	388,920
2026-06-30	0.330	0.340	0.305	0.330	0.330	613,681
2026-06-29	0.305	0.330	0.290	0.320	0.320	743,798
2026-06-26	0.315	0.325	0.300	0.305	0.305	584,499
2026-06-25	0.355	0.360	0.310	0.310	0.310	1,230,166
2026-06-24	0.335	0.365	0.325	0.355	0.355	956,014
2026-06-23	0.360	0.360	0.320	0.330	0.330	688,041
2026-06-22	0.380	0.390	0.320	0.340	0.340	1,831,742
2026-06-19	0.360	0.420	0.350	0.375	0.375	1,503,139
2026-06-18	0.370	0.390	0.340	0.350	0.350	1,148,114
2026-06-17	0.320	0.380	0.320	0.350	0.350	1,577,769
2026-06-16	0.320	0.335	0.315	0.325	0.325	377,906
2026-06-15	0.300	0.330	0.300	0.310	0.310	408,630
2026-06-12	0.330	0.340	0.300	0.300	0.300	490,679
2026-06-11	0.325	0.325	0.285	0.310	0.310	707,516
2026-06-10	0.300	0.330	0.295	0.325	0.325	840,060
2026-06-09	0.385	0.385	0.295	0.300	0.300	2,089,983
2026-06-05	0.450	0.450	0.370	0.380	0.380	2,261,672
2026-06-04	0.365	0.550	0.365	0.470	0.470	3,977,148
2026-06-03	0.340	0.365	0.330	0.350	0.350	810,749
2026-06-02	0.395	0.410	0.325	0.340	0.340	1,938,140
2026-06-01	0.295	0.363	0.295	0.350	0.350	2,886,138
2026-05-29	0.255	0.310	0.255	0.290	0.290	2,821,759
2026-05-28	0.240	0.260	0.240	0.240	0.240	888,378
2026-05-27	0.270	0.270	0.230	0.235	0.235	1,361,672
2026-05-26	0.260	0.273	0.255	0.270	0.270	1,186,407
2026-05-25	0.260	0.265	0.255	0.260	0.260	482,063
2026-05-22	0.255	0.270	0.250	0.260	0.260	1,711,307
2026-05-21	0.260	0.260	0.250	0.255	0.255	167,544
2026-05-20	0.245	0.255	0.243	0.250	0.250	632,888
2026-05-19	0.250	0.260	0.240	0.250	0.250	171,486
2026-05-18	0.230	0.238	0.230	0.238	0.238	56,139
2026-05-15	0.245	0.245	0.235	0.235	0.235	250,785
2026-05-14	0.240	0.245	0.230	0.245	0.245	380,023
2026-05-13	0.225	0.240	0.220	0.240	0.240	154,227
2026-05-12	0.235	0.235	0.225	0.225	0.225	71,591
2026-05-11	0.235	0.235	0.225	0.230	0.230	180,087
2026-05-08	0.230	0.235	0.230	0.235	0.235	68,233
2026-05-07	0.245	0.245	0.230	0.235	0.235	304,301
2026-05-06	0.235	0.240	0.230	0.235	0.235	55,715
2026-05-05	0.225	0.230	0.215	0.230	0.230	234,120

← NewerPage 2 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.