Bls Pharmaceuticals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	0.023	0.023	0.023	0.023	0.230	0
2023-03-29	0.023	0.024	0.023	0.023	0.230	3,884
2023-03-28	0.024	0.024	0.024	0.024	0.240	1
2023-03-27	0.023	0.023	0.023	0.023	0.230	0
2023-03-24	0.023	0.023	0.023	0.023	0.230	10,000
2023-03-23	0.024	0.024	0.023	0.023	0.230	8
2023-03-22	0.024	0.024	0.024	0.024	0.240	0
2023-03-21	0.024	0.024	0.024	0.024	0.240	5,000
2023-03-20	0.024	0.024	0.023	0.023	0.230	33,150
2023-03-17	0.025	0.025	0.025	0.025	0.245	190
2023-03-16	0.024	0.024	0.024	0.024	0.240	14
2023-03-15	0.025	0.025	0.025	0.025	0.250	0
2023-03-14	0.026	0.026	0.025	0.025	0.250	3,663
2023-03-13	0.026	0.026	0.026	0.026	0.260	2,256
2023-03-10	0.025	0.026	0.025	0.026	0.260	46,845
2023-03-09	0.025	0.025	0.025	0.025	0.250	16,605
2023-03-08	0.025	0.025	0.025	0.025	0.250	0
2023-03-07	0.025	0.025	0.025	0.025	0.250	32
2023-03-06	0.026	0.026	0.026	0.026	0.260	188
2023-03-03	0.026	0.026	0.026	0.026	0.260	0
2023-03-02	0.026	0.026	0.026	0.026	0.260	5,000
2023-03-01	0.024	0.024	0.024	0.024	0.240	0
2023-02-28	0.024	0.024	0.024	0.024	0.240	0
2023-02-27	0.024	0.024	0.024	0.024	0.240	33,480
2023-02-24	0.026	0.026	0.024	0.024	0.240	13,514
2023-02-23	0.027	0.027	0.026	0.026	0.260	4,009
2023-02-22	0.024	0.027	0.023	0.027	0.270	71,229
2023-02-21	0.025	0.025	0.025	0.025	0.250	39,139
2023-02-20	0.028	0.028	0.028	0.028	0.280	0
2023-02-17	0.027	0.028	0.027	0.028	0.280	30,408
2023-02-16	0.027	0.028	0.027	0.028	0.275	11,800
2023-02-15	0.028	0.028	0.028	0.028	0.280	45,828
2023-02-14	0.027	0.027	0.027	0.027	0.270	6,890
2023-02-13	0.028	0.028	0.028	0.028	0.280	3,719
2023-02-10	0.028	0.028	0.028	0.028	0.280	20,000
2023-02-09	0.028	0.028	0.028	0.028	0.280	4,700
2023-02-08	0.029	0.029	0.028	0.029	0.290	26,601
2023-02-07	0.029	0.029	0.028	0.028	0.280	33,189
2023-02-06	0.028	0.029	0.028	0.029	0.290	61,964
2023-02-03	0.027	0.028	0.027	0.028	0.280	58,842
2023-02-02	0.027	0.027	0.026	0.027	0.270	7,924
2023-02-01	0.027	0.027	0.027	0.027	0.270	26,560
2023-01-31	0.026	0.027	0.026	0.027	0.270	132,689
2023-01-30	0.026	0.026	0.026	0.026	0.260	54,618
2023-01-27	0.025	0.025	0.024	0.024	0.240	65,936
2023-01-25	0.025	0.025	0.025	0.025	0.250	15
2023-01-24	0.026	0.026	0.026	0.026	0.260	0
2023-01-23	0.026	0.026	0.026	0.026	0.260	4,976
2023-01-20	0.025	0.025	0.025	0.025	0.250	23
2023-01-19	0.026	0.026	0.026	0.026	0.255	31
2023-01-18	0.026	0.026	0.026	0.026	0.260	0
2023-01-17	0.026	0.026	0.026	0.026	0.260	8,836
2023-01-16	0.026	0.026	0.026	0.026	0.260	52,680
2023-01-13	0.026	0.027	0.026	0.027	0.265	61,304
2023-01-12	0.026	0.027	0.026	0.026	0.260	65,500
2023-01-11	0.024	0.025	0.024	0.025	0.250	46,893
2023-01-10	0.025	0.025	0.025	0.025	0.250	0
2023-01-09	0.025	0.025	0.025	0.025	0.250	0
2023-01-06	0.025	0.025	0.025	0.025	0.250	0
2023-01-05	0.025	0.025	0.025	0.025	0.250	0

← NewerPage 16 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.