Bluglass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.011	0.012	0.011	0.012	0.240	23,059
2025-05-22	0.011	0.011	0.011	0.011	0.220	79,145
2025-05-21	0.011	0.011	0.011	0.011	0.220	98,001
2025-05-20	0.011	0.012	0.011	0.011	0.220	17,771
2025-05-19	0.011	0.011	0.011	0.011	0.220	73,193
2025-05-16	0.011	0.011	0.011	0.011	0.220	64,648
2025-05-15	0.011	0.012	0.011	0.011	0.220	60,495
2025-05-14	0.011	0.011	0.010	0.011	0.220	83,672
2025-05-13	0.012	0.012	0.010	0.010	0.200	181,412
2025-05-12	0.011	0.012	0.011	0.012	0.240	160,729
2025-05-09	0.011	0.011	0.011	0.011	0.220	19,332
2025-05-08	0.011	0.011	0.010	0.011	0.220	358,913
2025-05-07	0.011	0.011	0.010	0.011	0.220	582,876
2025-05-06	0.012	0.012	0.011	0.011	0.220	111,014
2025-05-05	0.011	0.012	0.011	0.012	0.240	49,420
2025-05-02	0.012	0.012	0.011	0.011	0.220	602,159
2025-05-01	0.013	0.013	0.011	0.012	0.240	1,212,290
2025-04-30	0.016	0.016	0.016	0.016	0.320	0
2025-04-29	0.016	0.016	0.016	0.016	0.320	0
2025-04-28	0.017	0.017	0.016	0.016	0.320	18,769
2025-04-24	0.018	0.018	0.016	0.017	0.340	113,152
2025-04-23	0.017	0.018	0.017	0.018	0.360	10,594
2025-04-22	0.018	0.018	0.017	0.018	0.360	22,528
2025-04-17	0.017	0.019	0.017	0.017	0.340	4,774
2025-04-16	0.019	0.019	0.017	0.017	0.340	56,585
2025-04-15	0.018	0.018	0.018	0.018	0.360	19,625
2025-04-14	0.019	0.019	0.017	0.017	0.340	54,943
2025-04-11	0.018	0.019	0.017	0.019	0.380	29,984
2025-04-10	0.018	0.019	0.017	0.017	0.340	12,535
2025-04-09	0.018	0.018	0.016	0.017	0.340	11,022
2025-04-08	0.017	0.018	0.016	0.017	0.340	50,442
2025-04-07	0.018	0.018	0.015	0.018	0.360	215,600
2025-04-04	0.018	0.018	0.017	0.018	0.360	34,326
2025-04-03	0.018	0.018	0.017	0.017	0.340	10,752
2025-04-02	0.018	0.018	0.017	0.017	0.340	13,553
2025-04-01	0.017	0.018	0.017	0.018	0.360	22,061
2025-03-31	0.018	0.018	0.017	0.017	0.340	38,499
2025-03-28	0.018	0.018	0.017	0.018	0.360	58,110
2025-03-27	0.019	0.019	0.018	0.018	0.360	75,658
2025-03-26	0.018	0.018	0.017	0.018	0.360	57,441
2025-03-25	0.018	0.019	0.018	0.018	0.360	106,931
2025-03-24	0.019	0.019	0.017	0.017	0.340	62,991
2025-03-21	0.019	0.020	0.019	0.019	0.380	62,032
2025-03-20	0.018	0.019	0.018	0.018	0.360	52,457
2025-03-19	0.019	0.020	0.018	0.018	0.360	75,441
2025-03-18	0.020	0.020	0.018	0.019	0.380	43,411
2025-03-17	0.020	0.020	0.019	0.020	0.400	241,581
2025-03-14	0.019	0.019	0.018	0.018	0.360	18,886
2025-03-13	0.019	0.021	0.018	0.018	0.360	74,640
2025-03-12	0.020	0.020	0.019	0.019	0.380	57,357
2025-03-11	0.019	0.022	0.018	0.020	0.400	224,032
2025-03-10	0.020	0.020	0.019	0.019	0.380	22,598
2025-03-07	0.020	0.020	0.017	0.018	0.360	58,025
2025-03-06	0.020	0.020	0.019	0.020	0.400	8,703
2025-03-05	0.018	0.020	0.018	0.020	0.400	40,263
2025-03-04	0.019	0.019	0.019	0.019	0.380	66,853
2025-03-03	0.021	0.021	0.019	0.019	0.380	13,173
2025-02-28	0.020	0.021	0.020	0.021	0.420	18,946
2025-02-27	0.020	0.020	0.019	0.019	0.380	226,794
2025-02-26	0.023	0.023	0.021	0.021	0.420	7,617

← NewerPage 7 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.