Bluglass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.025	0.026	0.024	0.025	0.500	28,581
2024-11-26	0.028	0.028	0.024	0.024	0.480	90,180
2024-11-25	0.028	0.028	0.027	0.028	0.560	3,002
2024-11-22	0.026	0.028	0.026	0.027	0.540	24,168
2024-11-21	0.025	0.025	0.025	0.025	0.500	5,102
2024-11-20	0.025	0.026	0.025	0.026	0.510	2,927
2024-11-19	0.025	0.026	0.025	0.026	0.520	32,031
2024-11-18	0.026	0.026	0.024	0.024	0.480	40,221
2024-11-15	0.027	0.027	0.026	0.026	0.520	20,504
2024-11-14	0.029	0.029	0.026	0.026	0.520	120,309
2024-11-13	0.026	0.026	0.026	0.026	0.520	3,503
2024-11-12	0.028	0.028	0.027	0.027	0.540	3,577
2024-11-11	0.026	0.029	0.026	0.028	0.560	77,920
2024-11-08	0.025	0.029	0.025	0.027	0.540	247,466
2024-11-07	0.025	0.025	0.024	0.025	0.500	29,485
2024-11-06	0.023	0.025	0.023	0.024	0.480	30,454
2024-11-05	0.023	0.023	0.022	0.022	0.440	6,892
2024-11-04	0.021	0.023	0.021	0.022	0.440	48,461
2024-11-01	0.022	0.022	0.021	0.022	0.440	77,619
2024-10-31	0.022	0.023	0.021	0.022	0.440	146,871
2024-10-30	0.023	0.023	0.022	0.023	0.460	101,149
2024-10-29	0.024	0.024	0.023	0.023	0.460	3,215
2024-10-28	0.024	0.024	0.023	0.024	0.470	31,107
2024-10-25	0.025	0.025	0.023	0.024	0.480	78,442
2024-10-24	0.024	0.025	0.024	0.024	0.480	115,110
2024-10-23	0.026	0.026	0.024	0.024	0.480	91,549
2024-10-22	0.025	0.028	0.025	0.025	0.500	361,196
2024-10-21	0.023	0.024	0.023	0.024	0.480	13,940
2024-10-18	0.024	0.024	0.023	0.023	0.460	3,664
2024-10-17	0.024	0.024	0.023	0.023	0.460	2,696
2024-10-16	0.024	0.025	0.023	0.023	0.460	7,367
2024-10-15	0.025	0.025	0.023	0.023	0.460	102,515
2024-10-14	0.024	0.025	0.024	0.025	0.500	8,843
2024-10-11	0.024	0.024	0.024	0.024	0.480	20,000
2024-10-10	0.024	0.025	0.024	0.025	0.500	49,610
2024-10-09	0.025	0.025	0.024	0.025	0.500	15,823
2024-10-08	0.026	0.026	0.024	0.025	0.500	53,092
2024-10-07	0.025	0.026	0.025	0.025	0.500	10,960
2024-10-04	0.025	0.025	0.024	0.025	0.500	4,139
2024-10-03	0.024	0.025	0.024	0.025	0.500	3,803
2024-10-02	0.026	0.026	0.024	0.025	0.500	152,178
2024-10-01	0.025	0.026	0.024	0.025	0.500	57,731
2024-09-30	0.024	0.025	0.023	0.025	0.500	62,426
2024-09-27	0.023	0.024	0.023	0.023	0.460	25,487
2024-09-26	0.024	0.024	0.023	0.023	0.460	31,165
2024-09-25	0.023	0.023	0.023	0.023	0.460	1,712
2024-09-24	0.023	0.024	0.023	0.024	0.480	1,277
2024-09-23	0.023	0.024	0.023	0.023	0.460	44,824
2024-09-20	0.024	0.025	0.023	0.023	0.460	318,283
2024-09-19	0.030	0.030	0.028	0.029	0.580	200,307
2024-09-18	0.027	0.030	0.027	0.030	0.600	267,677
2024-09-17	0.025	0.025	0.024	0.025	0.500	171,579
2024-09-16	0.027	0.027	0.024	0.024	0.480	3,541
2024-09-13	0.025	0.027	0.025	0.027	0.540	10,255
2024-09-12	0.025	0.026	0.024	0.024	0.480	14,564
2024-09-11	0.026	0.026	0.025	0.026	0.520	32,027
2024-09-10	0.027	0.027	0.025	0.026	0.520	16,961
2024-09-09	0.027	0.027	0.026	0.026	0.520	9,660
2024-09-06	0.027	0.027	0.025	0.027	0.540	119,203
2024-09-05	0.025	0.027	0.025	0.027	0.540	44,728

← NewerPage 9 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.