Bls Pharmaceuticals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.015	0.015	0.015	0.015	0.150	0
2023-09-19	0.016	0.016	0.015	0.015	0.150	10,685
2023-09-18	0.016	0.016	0.016	0.016	0.160	600
2023-09-15	0.015	0.015	0.013	0.013	0.130	128,220
2023-09-14	0.017	0.017	0.017	0.017	0.170	600
2023-09-13	0.017	0.017	0.017	0.017	0.170	0
2023-09-12	0.017	0.017	0.017	0.017	0.170	0
2023-09-11	0.017	0.017	0.017	0.017	0.170	3,200
2023-09-08	0.017	0.017	0.017	0.017	0.170	1,000
2023-09-07	0.017	0.017	0.017	0.017	0.170	603
2023-09-06	0.017	0.017	0.017	0.017	0.170	0
2023-09-05	0.015	0.017	0.015	0.017	0.170	91,546
2023-09-04	0.013	0.016	0.013	0.016	0.160	29,335
2023-09-01	0.013	0.013	0.011	0.011	0.110	60,140
2023-08-31	0.013	0.013	0.013	0.013	0.130	39,876
2023-08-30	0.012	0.014	0.011	0.014	0.140	55,403
2023-08-29	0.012	0.015	0.012	0.015	0.150	11,186
2023-08-28	0.011	0.013	0.011	0.012	0.120	263,807
2023-08-25	0.014	0.014	0.012	0.012	0.120	25,438
2023-08-24	0.011	0.013	0.011	0.012	0.120	11,897
2023-08-23	0.014	0.014	0.014	0.014	0.140	0
2023-08-22	0.015	0.015	0.011	0.014	0.140	475,090
2023-08-21	0.016	0.016	0.016	0.016	0.160	0
2023-08-18	0.014	0.016	0.014	0.016	0.160	12,569
2023-08-17	0.016	0.016	0.016	0.016	0.160	3,400
2023-08-16	0.017	0.017	0.015	0.016	0.160	7,511
2023-08-15	0.016	0.016	0.015	0.015	0.150	36,763
2023-08-14	0.018	0.018	0.018	0.018	0.180	0
2023-08-11	0.018	0.018	0.018	0.018	0.180	0
2023-08-10	0.018	0.018	0.018	0.018	0.180	0
2023-08-09	0.018	0.018	0.018	0.018	0.180	0
2023-08-08	0.018	0.018	0.018	0.018	0.180	0
2023-08-07	0.018	0.018	0.018	0.018	0.180	0
2023-08-04	0.018	0.018	0.018	0.018	0.180	0
2023-08-03	0.018	0.018	0.018	0.018	0.180	500
2023-08-02	0.016	0.017	0.015	0.015	0.150	143,157
2023-08-01	0.018	0.019	0.015	0.018	0.180	144,201
2023-07-31	0.018	0.018	0.018	0.018	0.180	2,930
2023-07-28	0.018	0.018	0.017	0.018	0.180	4,977
2023-07-27	0.018	0.019	0.018	0.019	0.190	3,000
2023-07-26	0.018	0.019	0.018	0.019	0.190	9,432
2023-07-25	0.019	0.019	0.019	0.019	0.190	7,003
2023-07-24	0.019	0.019	0.018	0.019	0.190	15,150
2023-07-21	0.018	0.019	0.018	0.019	0.190	8,500
2023-07-20	0.017	0.019	0.017	0.019	0.190	20,500
2023-07-19	0.016	0.016	0.016	0.016	0.160	0
2023-07-18	0.019	0.019	0.015	0.016	0.160	32,500
2023-07-17	0.020	0.020	0.020	0.020	0.200	15,395
2023-07-14	0.018	0.020	0.018	0.020	0.200	9,750
2023-07-13	0.018	0.020	0.016	0.020	0.200	29,500
2023-07-12	0.020	0.020	0.018	0.018	0.180	15,261
2023-07-11	0.020	0.021	0.016	0.021	0.210	26,269
2023-07-10	0.016	0.016	0.016	0.016	0.160	2,462
2023-07-07	0.020	0.020	0.020	0.020	0.200	0
2023-07-06	0.020	0.020	0.020	0.020	0.200	0
2023-07-05	0.020	0.020	0.020	0.020	0.200	12,500
2023-07-04	0.021	0.021	0.019	0.019	0.190	17,400
2023-07-03	0.019	0.019	0.019	0.019	0.190	15,114
2023-06-30	0.019	0.020	0.019	0.020	0.200	3,119
2023-06-29	0.018	0.019	0.018	0.019	0.190	1,000

← NewerPage 14 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.