Bls Pharmaceuticals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.009	0.009	0.009	0.009	0.090	8,930
2024-03-11	0.009	0.009	0.009	0.009	0.090	100,000
2024-03-08	0.009	0.009	0.009	0.009	0.090	102,170
2024-03-07	0.009	0.009	0.009	0.009	0.090	371
2024-03-06	0.010	0.010	0.010	0.010	0.100	500
2024-03-05	0.011	0.011	0.011	0.011	0.110	4,662
2024-03-04	0.010	0.010	0.010	0.010	0.100	253
2024-03-01	0.011	0.011	0.011	0.011	0.105	18
2024-02-29	0.010	0.011	0.010	0.011	0.110	25,506
2024-02-28	0.011	0.011	0.010	0.010	0.100	214,019
2024-02-27	0.011	0.011	0.011	0.011	0.110	800
2024-02-26	0.011	0.011	0.011	0.011	0.110	137,716
2024-02-23	0.012	0.012	0.011	0.011	0.110	1,492
2024-02-22	0.012	0.012	0.012	0.012	0.120	0
2024-02-21	0.011	0.012	0.011	0.012	0.120	6,300
2024-02-20	0.012	0.012	0.012	0.012	0.120	0
2024-02-19	0.013	0.013	0.010	0.012	0.120	98,842
2024-02-16	0.012	0.013	0.012	0.013	0.130	38,028
2024-02-15	0.012	0.012	0.012	0.012	0.120	7,963
2024-02-14	0.011	0.011	0.011	0.011	0.110	4,500
2024-02-13	0.012	0.012	0.012	0.012	0.120	9,931
2024-02-12	0.011	0.011	0.011	0.011	0.110	6,693
2024-02-09	0.012	0.012	0.011	0.012	0.120	86,007
2024-02-08	0.012	0.012	0.011	0.011	0.110	86,630
2024-02-07	0.014	0.014	0.011	0.011	0.110	202,024
2024-02-06	0.016	0.016	0.014	0.014	0.140	64,333
2024-02-05	0.013	0.021	0.013	0.014	0.140	706,159
2024-02-02	0.012	0.012	0.012	0.012	0.120	0
2024-02-01	0.012	0.012	0.012	0.012	0.120	10,500
2024-01-31	0.013	0.013	0.011	0.012	0.120	78,464
2024-01-30	0.014	0.014	0.013	0.013	0.130	88,047
2024-01-29	0.015	0.015	0.015	0.015	0.150	8,479
2024-01-25	0.014	0.014	0.014	0.014	0.140	0
2024-01-24	0.016	0.016	0.014	0.014	0.140	79,642
2024-01-23	0.015	0.017	0.015	0.016	0.160	83,225
2024-01-22	0.012	0.012	0.012	0.012	0.120	0
2024-01-19	0.014	0.014	0.012	0.012	0.120	20,000
2024-01-18	0.012	0.012	0.012	0.012	0.120	0
2024-01-17	0.012	0.012	0.012	0.012	0.120	1,000
2024-01-16	0.011	0.011	0.011	0.011	0.110	1,547
2024-01-15	0.013	0.013	0.013	0.013	0.130	7,819
2024-01-12	0.012	0.012	0.012	0.012	0.120	12,287
2024-01-11	0.012	0.012	0.012	0.012	0.120	54,966
2024-01-10	0.011	0.011	0.011	0.011	0.110	5
2024-01-09	0.011	0.011	0.011	0.011	0.110	82,500
2024-01-08	0.011	0.011	0.011	0.011	0.110	72,727
2024-01-05	0.011	0.011	0.011	0.011	0.110	17
2024-01-04	0.011	0.011	0.011	0.011	0.110	26
2024-01-03	0.011	0.011	0.011	0.011	0.110	0
2024-01-02	0.011	0.011	0.011	0.011	0.110	20
2023-12-29	0.011	0.011	0.011	0.011	0.110	17
2023-12-28	0.011	0.011	0.011	0.011	0.110	4,005
2023-12-27	0.010	0.010	0.010	0.010	0.100	0
2023-12-22	0.010	0.010	0.010	0.010	0.100	6,678
2023-12-21	0.010	0.010	0.010	0.010	0.100	0
2023-12-20	0.010	0.010	0.010	0.010	0.100	4,030
2023-12-19	0.010	0.010	0.010	0.010	0.100	190
2023-12-18	0.010	0.010	0.010	0.010	0.100	250,000
2023-12-15	0.011	0.011	0.011	0.011	0.110	17
2023-12-14	0.011	0.011	0.011	0.011	0.110	67,697

← NewerPage 12 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.