Bluglass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.013	0.014	0.013	0.013	0.260	183,201
2025-08-15	0.013	0.013	0.012	0.013	0.260	128,807
2025-08-14	0.013	0.014	0.012	0.013	0.260	188,028
2025-08-13	0.012	0.015	0.012	0.012	0.240	659,769
2025-08-12	0.010	0.012	0.010	0.012	0.240	305,941
2025-08-11	0.010	0.011	0.010	0.010	0.200	40,161
2025-08-08	0.010	0.010	0.009	0.010	0.200	92,544
2025-08-07	0.010	0.011	0.009	0.010	0.200	211,552
2025-08-06	0.010	0.010	0.009	0.010	0.200	138,044
2025-08-05	0.009	0.010	0.009	0.009	0.180	59,464
2025-08-04	0.010	0.011	0.009	0.010	0.200	99,426
2025-08-01	0.010	0.010	0.009	0.010	0.200	17,139
2025-07-31	0.010	0.010	0.009	0.010	0.200	77,978
2025-07-30	0.010	0.010	0.009	0.009	0.180	112,222
2025-07-29	0.010	0.010	0.008	0.009	0.180	282,925
2025-07-28	0.010	0.010	0.010	0.010	0.190	20,689
2025-07-25	0.010	0.011	0.009	0.009	0.180	88,177
2025-07-24	0.010	0.010	0.010	0.010	0.200	93,003
2025-07-23	0.011	0.011	0.010	0.010	0.200	84,166
2025-07-22	0.011	0.011	0.010	0.010	0.200	90,646
2025-07-21	0.010	0.011	0.010	0.011	0.220	47,383
2025-07-18	0.010	0.010	0.010	0.010	0.200	136,968
2025-07-17	0.010	0.010	0.010	0.010	0.200	3,000
2025-07-16	0.010	0.011	0.010	0.010	0.200	138,277
2025-07-15	0.010	0.010	0.010	0.010	0.200	2,551
2025-07-14	0.009	0.010	0.009	0.010	0.200	8,562
2025-07-11	0.010	0.010	0.009	0.009	0.180	202,313
2025-07-10	0.010	0.010	0.009	0.009	0.180	12,974
2025-07-09	0.010	0.010	0.010	0.010	0.200	95,076
2025-07-08	0.009	0.010	0.009	0.009	0.180	27,030
2025-07-07	0.010	0.010	0.010	0.010	0.200	15,907
2025-07-04	0.009	0.010	0.009	0.010	0.200	455,426
2025-07-03	0.009	0.009	0.009	0.009	0.180	39,289
2025-07-02	0.009	0.009	0.008	0.009	0.180	32,287
2025-07-01	0.009	0.009	0.009	0.009	0.180	28,361
2025-06-30	0.008	0.009	0.008	0.009	0.180	152,159
2025-06-27	0.009	0.009	0.008	0.009	0.180	293,864
2025-06-26	0.009	0.010	0.009	0.009	0.180	576,268
2025-06-25	0.009	0.010	0.009	0.009	0.180	144,035
2025-06-24	0.009	0.010	0.009	0.010	0.190	49,175
2025-06-23	0.009	0.010	0.009	0.009	0.180	54,988
2025-06-20	0.010	0.010	0.009	0.010	0.190	226,730
2025-06-19	0.010	0.011	0.009	0.010	0.190	70,687
2025-06-18	0.010	0.010	0.009	0.010	0.200	39,352
2025-06-17	0.010	0.011	0.009	0.009	0.180	527,616
2025-06-16	0.010	0.010	0.009	0.010	0.200	368,221
2025-06-13	0.010	0.010	0.009	0.010	0.200	74,471
2025-06-12	0.010	0.010	0.009	0.009	0.180	543,131
2025-06-11	0.009	0.010	0.009	0.010	0.200	150,593
2025-06-10	0.010	0.011	0.010	0.010	0.200	224,243
2025-06-06	0.010	0.011	0.010	0.010	0.200	801,277
2025-06-05	0.009	0.010	0.009	0.009	0.180	407,491
2025-06-04	0.010	0.010	0.010	0.010	0.200	144,087
2025-06-03	0.010	0.010	0.010	0.010	0.200	589,191
2025-06-02	0.011	0.011	0.010	0.010	0.200	70,109
2025-05-30	0.011	0.011	0.011	0.011	0.220	51,897
2025-05-29	0.010	0.011	0.010	0.011	0.220	22,676
2025-05-28	0.011	0.011	0.011	0.011	0.210	178,706
2025-05-27	0.011	0.011	0.011	0.011	0.220	38,222
2025-05-26	0.012	0.012	0.010	0.011	0.220	301,986

← NewerPage 6 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.