Bls Pharmaceuticals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	0.025	0.025	0.025	0.025	0.250	0
2023-01-03	0.026	0.026	0.025	0.025	0.250	15,769
2022-12-30	0.024	0.024	0.024	0.024	0.240	0
2022-12-29	0.024	0.024	0.024	0.024	0.240	2,542
2022-12-28	0.025	0.026	0.024	0.024	0.240	33,896
2022-12-23	0.024	0.026	0.024	0.026	0.260	27,034
2022-12-22	0.023	0.023	0.023	0.023	0.230	0
2022-12-21	0.023	0.023	0.023	0.023	0.230	0
2022-12-20	0.024	0.024	0.023	0.023	0.230	6,392
2022-12-19	0.026	0.027	0.026	0.027	0.270	69,063
2022-12-16	0.025	0.026	0.023	0.026	0.260	37,467
2022-12-15	0.022	0.023	0.021	0.023	0.230	34,117
2022-12-14	0.021	0.021	0.021	0.021	0.210	0
2022-12-13	0.021	0.021	0.021	0.021	0.210	100
2022-12-12	0.023	0.023	0.022	0.022	0.220	26,183
2022-12-09	0.023	0.023	0.021	0.021	0.210	17,009
2022-12-08	0.020	0.020	0.020	0.020	0.200	5,500
2022-12-07	0.023	0.023	0.023	0.023	0.230	14,500
2022-12-06	0.023	0.023	0.023	0.023	0.230	12,500
2022-12-05	0.019	0.024	0.019	0.024	0.240	46,516
2022-12-02	0.021	0.021	0.021	0.021	0.210	445
2022-12-01	0.024	0.024	0.024	0.024	0.240	0
2022-11-30	0.024	0.024	0.024	0.024	0.240	0
2022-11-29	0.024	0.024	0.024	0.024	0.240	5,217
2022-11-28	0.025	0.025	0.025	0.025	0.250	156
2022-11-25	0.025	0.025	0.025	0.025	0.250	0
2022-11-24	0.025	0.025	0.025	0.025	0.250	3,200
2022-11-23	0.021	0.021	0.021	0.021	0.210	4,555
2022-11-22	0.021	0.024	0.021	0.024	0.240	8,125
2022-11-21	0.025	0.025	0.025	0.025	0.250	0
2022-11-18	0.025	0.025	0.025	0.025	0.250	0
2022-11-17	0.025	0.025	0.025	0.025	0.250	0
2022-11-16	0.025	0.025	0.025	0.025	0.250	0
2022-11-15	0.025	0.025	0.025	0.025	0.250	2,000
2022-11-14	0.021	0.021	0.021	0.021	0.210	4,166
2022-11-11	0.020	0.020	0.020	0.020	0.200	0
2022-11-10	0.025	0.025	0.020	0.020	0.200	15,996
2022-11-09	0.025	0.025	0.025	0.025	0.250	0
2022-11-08	0.025	0.025	0.025	0.025	0.250	3
2022-11-07	0.027	0.027	0.027	0.027	0.270	0
2022-11-04	0.027	0.027	0.027	0.027	0.270	0
2022-11-03	0.027	0.028	0.027	0.027	0.270	5,160
2022-11-02	0.025	0.025	0.025	0.025	0.250	0
2022-11-01	0.025	0.025	0.025	0.025	0.250	0
2022-10-31	0.025	0.025	0.025	0.025	0.250	0
2022-10-28	0.027	0.028	0.025	0.025	0.250	49,299
2022-10-27	0.027	0.027	0.027	0.027	0.270	23,750
2022-10-26	0.026	0.026	0.026	0.026	0.260	0
2022-10-25	0.026	0.026	0.026	0.026	0.260	3,715
2022-10-24	0.029	0.029	0.026	0.026	0.260	68,809
2022-10-21	0.026	0.026	0.025	0.025	0.250	30,000
2022-10-20	0.026	0.026	0.025	0.025	0.250	15,000
2022-10-19	0.027	0.027	0.025	0.025	0.250	11,075
2022-10-18	0.026	0.026	0.026	0.026	0.260	1,000
2022-10-17	0.023	0.023	0.023	0.023	0.230	0
2022-10-14	0.023	0.023	0.023	0.023	0.230	0
2022-10-13	0.023	0.023	0.023	0.023	0.230	0
2022-10-12	0.023	0.023	0.023	0.023	0.230	2,155
2022-10-11	0.023	0.023	0.023	0.023	0.230	0
2022-10-10	0.023	0.023	0.023	0.023	0.230	20,372

← NewerPage 17 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.