Bls Pharmaceuticals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.011	0.012	0.011	0.012	0.120	186,382
2024-08-30	0.011	0.012	0.011	0.011	0.110	144,953
2024-08-29	0.011	0.012	0.011	0.011	0.110	379,120
2024-08-28	0.010	0.010	0.009	0.010	0.100	126,713
2024-08-27	0.011	0.011	0.010	0.010	0.100	149,264
2024-08-26	0.012	0.013	0.010	0.010	0.100	1,485,010
2024-08-23	0.007	0.017	0.007	0.012	0.120	2,722,421
2024-08-22	0.006	0.007	0.006	0.007	0.070	378,681
2024-08-21	0.006	0.006	0.005	0.006	0.060	932,186
2024-08-20	0.005	0.005	0.005	0.005	0.050	0
2024-08-19	0.006	0.006	0.005	0.005	0.050	22,828
2024-08-16	0.005	0.005	0.005	0.005	0.050	68,039
2024-08-15	0.005	0.005	0.005	0.005	0.050	161,676
2024-08-14	0.005	0.005	0.005	0.005	0.050	3,156
2024-08-13	0.005	0.005	0.005	0.005	0.050	0
2024-08-12	0.007	0.007	0.005	0.005	0.050	569,228
2024-08-09	0.007	0.007	0.007	0.007	0.070	69,633
2024-08-08	0.007	0.007	0.007	0.007	0.070	400,016
2024-08-07	0.006	0.007	0.006	0.006	0.060	306,061
2024-08-06	0.005	0.005	0.005	0.005	0.050	45,722
2024-08-05	0.006	0.006	0.006	0.006	0.060	0
2024-08-02	0.006	0.006	0.006	0.006	0.060	0
2024-08-01	0.006	0.006	0.006	0.006	0.060	0
2024-07-31	0.006	0.006	0.006	0.006	0.060	0
2024-07-30	0.006	0.006	0.006	0.006	0.060	25,032
2024-07-29	0.005	0.005	0.005	0.005	0.050	0
2024-07-26	0.006	0.006	0.005	0.005	0.050	718,366
2024-07-25	0.005	0.006	0.005	0.006	0.060	340,883
2024-07-24	0.005	0.005	0.005	0.005	0.050	0
2024-07-23	0.005	0.005	0.005	0.005	0.050	18,700
2024-07-22	0.005	0.005	0.005	0.005	0.050	0
2024-07-19	0.005	0.005	0.005	0.005	0.050	2,239
2024-07-18	0.005	0.005	0.005	0.005	0.050	588
2024-07-17	0.005	0.005	0.005	0.005	0.050	48,640
2024-07-16	0.005	0.005	0.005	0.005	0.050	430
2024-07-15	0.005	0.005	0.005	0.005	0.050	0
2024-07-12	0.005	0.005	0.005	0.005	0.050	439
2024-07-11	0.005	0.005	0.005	0.005	0.050	32,965
2024-07-10	0.004	0.005	0.004	0.005	0.050	14,867
2024-07-09	0.004	0.005	0.004	0.005	0.050	243,552
2024-07-08	0.005	0.005	0.005	0.005	0.050	0
2024-07-05	0.005	0.005	0.005	0.005	0.050	1,999
2024-07-04	0.005	0.005	0.005	0.005	0.050	0
2024-07-03	0.005	0.005	0.005	0.005	0.050	248
2024-07-02	0.005	0.005	0.005	0.005	0.050	7,707
2024-07-01	0.005	0.005	0.005	0.005	0.050	50,000
2024-06-28	0.006	0.006	0.005	0.005	0.050	19,657
2024-06-27	0.005	0.005	0.005	0.005	0.050	6,000
2024-06-26	0.005	0.005	0.005	0.005	0.050	5,000
2024-06-25	0.005	0.006	0.005	0.006	0.060	103,200
2024-06-24	0.005	0.006	0.005	0.006	0.060	54,298
2024-06-21	0.006	0.006	0.006	0.006	0.060	32
2024-06-20	0.006	0.006	0.006	0.006	0.060	0
2024-06-19	0.005	0.006	0.005	0.006	0.060	327,260
2024-06-18	0.005	0.006	0.005	0.005	0.050	1,035,300
2024-06-17	0.006	0.006	0.006	0.006	0.060	3,719
2024-06-14	0.005	0.006	0.005	0.006	0.060	874,330
2024-06-13	0.006	0.006	0.006	0.006	0.060	0
2024-06-12	0.005	0.006	0.005	0.006	0.060	1,057,025
2024-06-11	0.005	0.005	0.005	0.005	0.050	500

← NewerPage 10 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.