Bluglass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.022	0.023	0.022	0.022	0.440	5,636
2025-02-24	0.021	0.021	0.020	0.021	0.420	19,181
2025-02-21	0.023	0.023	0.021	0.021	0.420	43,438
2025-02-20	0.021	0.024	0.021	0.024	0.480	53,098
2025-02-19	0.022	0.022	0.021	0.022	0.440	6,781
2025-02-18	0.020	0.022	0.020	0.022	0.440	99,577
2025-02-17	0.021	0.021	0.020	0.020	0.400	9,825
2025-02-14	0.022	0.022	0.020	0.021	0.420	23,686
2025-02-13	0.022	0.022	0.020	0.021	0.420	4,463
2025-02-12	0.021	0.021	0.020	0.021	0.420	82,301
2025-02-11	0.022	0.022	0.021	0.021	0.420	37,226
2025-02-10	0.023	0.023	0.022	0.022	0.440	17,609
2025-02-07	0.022	0.023	0.022	0.023	0.460	10,558
2025-02-06	0.023	0.023	0.022	0.023	0.460	5,085
2025-02-05	0.023	0.023	0.022	0.022	0.440	10,521
2025-02-04	0.023	0.024	0.022	0.023	0.460	25,452
2025-02-03	0.023	0.024	0.023	0.023	0.460	30,259
2025-01-31	0.024	0.025	0.024	0.024	0.480	9,833
2025-01-30	0.025	0.026	0.023	0.024	0.480	18,789
2025-01-29	0.024	0.026	0.024	0.025	0.500	61,189
2025-01-28	0.023	0.023	0.023	0.023	0.460	6,254
2025-01-24	0.024	0.024	0.023	0.024	0.480	7,129
2025-01-23	0.024	0.024	0.024	0.024	0.480	107,183
2025-01-22	0.024	0.024	0.024	0.024	0.480	5,420
2025-01-21	0.023	0.024	0.023	0.024	0.480	2,319
2025-01-20	0.023	0.024	0.023	0.024	0.480	19,625
2025-01-17	0.024	0.024	0.023	0.024	0.480	26,298
2025-01-16	0.024	0.024	0.023	0.024	0.480	42,187
2025-01-15	0.025	0.025	0.023	0.024	0.480	18,975
2025-01-14	0.025	0.025	0.024	0.025	0.500	19,504
2025-01-13	0.024	0.025	0.024	0.025	0.500	49,072
2025-01-10	0.025	0.026	0.025	0.025	0.500	14,000
2025-01-09	0.024	0.025	0.024	0.025	0.500	9,846
2025-01-08	0.025	0.025	0.024	0.025	0.500	6,876
2025-01-07	0.024	0.025	0.024	0.025	0.500	21,043
2025-01-06	0.024	0.024	0.023	0.024	0.480	11,167
2025-01-03	0.023	0.024	0.023	0.024	0.480	9,096
2025-01-02	0.024	0.024	0.023	0.023	0.460	14,872
2024-12-31	0.025	0.025	0.023	0.024	0.480	16,666
2024-12-30	0.024	0.026	0.024	0.024	0.480	37,474
2024-12-27	0.024	0.024	0.023	0.024	0.480	22,831
2024-12-24	0.023	0.024	0.023	0.023	0.460	2,505
2024-12-23	0.023	0.023	0.023	0.023	0.460	22,747
2024-12-20	0.023	0.023	0.022	0.022	0.440	75,480
2024-12-19	0.023	0.024	0.023	0.024	0.470	402
2024-12-18	0.023	0.023	0.022	0.022	0.440	21,237
2024-12-17	0.024	0.024	0.024	0.024	0.480	1,000
2024-12-16	0.024	0.024	0.023	0.024	0.480	25,866
2024-12-13	0.025	0.025	0.024	0.025	0.500	10,313
2024-12-12	0.024	0.024	0.024	0.024	0.480	560
2024-12-11	0.024	0.024	0.024	0.024	0.480	9,742
2024-12-10	0.025	0.025	0.024	0.024	0.480	13,497
2024-12-09	0.025	0.025	0.024	0.024	0.480	3,860
2024-12-06	0.025	0.026	0.025	0.026	0.520	5,583
2024-12-05	0.025	0.026	0.025	0.025	0.500	24,791
2024-12-04	0.024	0.025	0.023	0.024	0.480	53,051
2024-12-03	0.024	0.025	0.023	0.023	0.460	9,406
2024-12-02	0.025	0.026	0.024	0.024	0.480	11,675
2024-11-29	0.025	0.026	0.024	0.026	0.520	35,104
2024-11-28	0.025	0.026	0.024	0.025	0.500	3,669

← NewerPage 8 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.