Bls Pharmaceuticals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.011	0.011	0.011	0.011	0.110	27,140
2023-12-12	0.011	0.011	0.011	0.011	0.110	12,000
2023-12-11	0.010	0.010	0.010	0.010	0.100	200,000
2023-12-08	0.011	0.012	0.011	0.012	0.120	42,881
2023-12-07	0.011	0.011	0.011	0.011	0.110	50,000
2023-12-06	0.011	0.012	0.011	0.012	0.120	119,915
2023-12-05	0.011	0.011	0.010	0.010	0.100	47,014
2023-12-04	0.011	0.011	0.011	0.011	0.110	50,000
2023-12-01	0.011	0.011	0.011	0.011	0.110	0
2023-11-30	0.011	0.011	0.011	0.011	0.110	30,000
2023-11-29	0.011	0.011	0.011	0.011	0.110	0
2023-11-28	0.011	0.012	0.011	0.011	0.110	303,000
2023-11-27	0.012	0.012	0.012	0.012	0.120	5,000
2023-11-24	0.012	0.012	0.012	0.012	0.120	16
2023-11-23	0.012	0.012	0.012	0.012	0.120	0
2023-11-22	0.012	0.012	0.012	0.012	0.120	20,000
2023-11-21	0.012	0.012	0.012	0.012	0.120	3,051
2023-11-20	0.011	0.011	0.011	0.011	0.110	38,165
2023-11-17	0.012	0.012	0.012	0.012	0.120	104,175
2023-11-16	0.012	0.012	0.012	0.012	0.120	12,500
2023-11-15	0.012	0.012	0.012	0.012	0.120	26,508
2023-11-14	0.011	0.012	0.011	0.012	0.115	264,527
2023-11-13	0.011	0.011	0.010	0.010	0.100	16,007
2023-11-10	0.012	0.012	0.011	0.011	0.110	281,649
2023-11-09	0.012	0.012	0.012	0.012	0.120	12,500
2023-11-08	0.012	0.012	0.012	0.012	0.120	5,000
2023-11-07	0.013	0.013	0.011	0.011	0.110	202,644
2023-11-06	0.013	0.013	0.013	0.013	0.130	0
2023-11-03	0.013	0.013	0.013	0.013	0.130	30,000
2023-11-02	0.012	0.013	0.012	0.013	0.130	29,942
2023-11-01	0.012	0.012	0.012	0.012	0.120	30,514
2023-10-31	0.011	0.011	0.011	0.011	0.110	315
2023-10-30	0.012	0.012	0.012	0.012	0.120	45,469
2023-10-27	0.012	0.012	0.012	0.012	0.120	0
2023-10-26	0.012	0.012	0.012	0.012	0.120	53,709
2023-10-25	0.011	0.011	0.011	0.011	0.110	0
2023-10-24	0.011	0.011	0.011	0.011	0.110	0
2023-10-23	0.011	0.011	0.011	0.011	0.110	0
2023-10-20	0.012	0.012	0.011	0.011	0.110	34,065
2023-10-19	0.011	0.011	0.011	0.011	0.110	0
2023-10-18	0.011	0.011	0.011	0.011	0.110	0
2023-10-17	0.011	0.011	0.011	0.011	0.110	0
2023-10-16	0.011	0.012	0.011	0.011	0.110	52,468
2023-10-13	0.012	0.012	0.012	0.012	0.120	114,285
2023-10-12	0.012	0.012	0.012	0.012	0.120	0
2023-10-11	0.012	0.012	0.012	0.012	0.120	25,000
2023-10-10	0.012	0.012	0.012	0.012	0.120	0
2023-10-09	0.012	0.012	0.012	0.012	0.120	25,000
2023-10-06	0.012	0.012	0.012	0.012	0.120	159,128
2023-10-05	0.013	0.013	0.009	0.010	0.100	459,285
2023-10-04	0.012	0.012	0.012	0.012	0.120	0
2023-10-03	0.013	0.013	0.012	0.012	0.120	14,286
2023-10-02	0.012	0.012	0.011	0.011	0.110	143,855
2023-09-29	0.014	0.014	0.014	0.014	0.140	0
2023-09-28	0.015	0.015	0.014	0.014	0.140	34,914
2023-09-27	0.016	0.016	0.016	0.016	0.160	0
2023-09-26	0.016	0.016	0.016	0.016	0.160	0
2023-09-25	0.016	0.016	0.016	0.016	0.160	61
2023-09-22	0.015	0.015	0.015	0.015	0.150	0
2023-09-21	0.015	0.015	0.015	0.015	0.150	0

← NewerPage 13 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.