Bls Pharmaceuticals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.016	0.016	0.016	0.016	0.160	0
2023-06-27	0.020	0.020	0.016	0.016	0.160	5,555
2023-06-26	0.022	0.022	0.021	0.022	0.220	55,299
2023-06-23	0.021	0.022	0.021	0.022	0.220	89,500
2023-06-22	0.023	0.023	0.022	0.022	0.220	557
2023-06-21	0.023	0.023	0.023	0.023	0.230	0
2023-06-20	0.023	0.023	0.023	0.023	0.230	0
2023-06-19	0.020	0.023	0.020	0.023	0.230	2,500
2023-06-16	0.023	0.023	0.023	0.023	0.230	9,000
2023-06-15	0.021	0.023	0.020	0.023	0.230	42,585
2023-06-14	0.022	0.024	0.022	0.024	0.240	77,114
2023-06-13	0.023	0.023	0.022	0.022	0.220	28,785
2023-06-09	0.025	0.025	0.025	0.025	0.250	0
2023-06-08	0.024	0.025	0.024	0.025	0.250	36,983
2023-06-07	0.024	0.024	0.024	0.024	0.240	0
2023-06-06	0.024	0.024	0.024	0.024	0.240	0
2023-06-05	0.024	0.024	0.024	0.024	0.240	0
2023-06-02	0.024	0.024	0.024	0.024	0.240	1,000
2023-06-01	0.024	0.024	0.024	0.024	0.240	0
2023-05-31	0.024	0.024	0.024	0.024	0.240	0
2023-05-30	0.024	0.024	0.024	0.024	0.240	0
2023-05-29	0.024	0.024	0.024	0.024	0.240	0
2023-05-26	0.024	0.024	0.024	0.024	0.240	0
2023-05-25	0.024	0.024	0.024	0.024	0.240	4,000
2023-05-24	0.023	0.023	0.020	0.020	0.200	9,500
2023-05-23	0.025	0.025	0.023	0.023	0.230	5,676
2023-05-22	0.026	0.026	0.025	0.025	0.250	330
2023-05-19	0.022	0.025	0.022	0.025	0.250	9,275
2023-05-18	0.024	0.025	0.024	0.025	0.250	4,000
2023-05-17	0.026	0.026	0.025	0.025	0.250	4,669
2023-05-16	0.022	0.025	0.022	0.025	0.250	33,630
2023-05-15	0.025	0.025	0.025	0.025	0.250	2,000
2023-05-12	0.025	0.025	0.025	0.025	0.250	0
2023-05-11	0.025	0.025	0.025	0.025	0.250	0
2023-05-10	0.025	0.025	0.025	0.025	0.250	10,000
2023-05-09	0.023	0.023	0.020	0.020	0.200	10,000
2023-05-08	0.024	0.025	0.024	0.025	0.250	27,807
2023-05-05	0.023	0.023	0.023	0.023	0.230	12,599
2023-05-04	0.023	0.024	0.023	0.023	0.230	9,926
2023-05-03	0.023	0.023	0.021	0.021	0.210	24,941
2023-05-02	0.025	0.025	0.025	0.025	0.250	0
2023-05-01	0.025	0.025	0.025	0.025	0.250	0
2023-04-28	0.025	0.025	0.025	0.025	0.250	0
2023-04-27	0.025	0.025	0.025	0.025	0.250	3,508
2023-04-26	0.025	0.025	0.025	0.025	0.250	6,499
2023-04-24	0.022	0.022	0.022	0.022	0.220	6,500
2023-04-21	0.025	0.025	0.025	0.025	0.250	0
2023-04-20	0.025	0.025	0.025	0.025	0.250	0
2023-04-19	0.025	0.025	0.025	0.025	0.250	0
2023-04-18	0.025	0.025	0.025	0.025	0.250	0
2023-04-17	0.025	0.025	0.025	0.025	0.250	0
2023-04-14	0.025	0.025	0.025	0.025	0.250	0
2023-04-13	0.025	0.025	0.025	0.025	0.250	0
2023-04-12	0.025	0.025	0.025	0.025	0.250	10,007
2023-04-11	0.025	0.025	0.022	0.022	0.220	2,772
2023-04-06	0.025	0.025	0.025	0.025	0.250	2,500
2023-04-05	0.022	0.022	0.022	0.022	0.220	0
2023-04-04	0.022	0.022	0.022	0.022	0.220	0
2023-04-03	0.022	0.022	0.022	0.022	0.220	0
2023-03-31	0.023	0.024	0.022	0.022	0.220	35,760

← NewerPage 15 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.