Bls Pharmaceuticals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.023	0.023	0.023	0.023	0.230	20,372
2022-10-07	0.024	0.024	0.023	0.023	0.230	9,300
2022-10-06	0.024	0.024	0.024	0.024	0.240	3,148
2022-10-05	0.028	0.028	0.028	0.028	0.280	0
2022-10-04	0.028	0.028	0.028	0.028	0.280	9,155
2022-10-03	0.024	0.028	0.024	0.028	0.280	303,093
2022-09-30	0.026	0.026	0.026	0.026	0.260	145
2022-09-29	0.028	0.028	0.028	0.028	0.280	0
2022-09-28	0.028	0.028	0.028	0.028	0.280	0
2022-09-27	0.024	0.028	0.024	0.028	0.280	78,648
2022-09-26	0.023	0.023	0.023	0.023	0.230	4,761
2022-09-23	0.018	0.021	0.018	0.021	0.210	43,254
2022-09-21	0.017	0.018	0.017	0.018	0.180	71,934
2022-09-20	0.018	0.018	0.018	0.018	0.180	0
2022-09-19	0.018	0.018	0.018	0.018	0.180	0
2022-09-16	0.018	0.018	0.018	0.018	0.180	0
2022-09-15	0.017	0.018	0.017	0.018	0.180	70,200
2022-09-14	0.016	0.016	0.016	0.016	0.160	0
2022-09-13	0.016	0.016	0.016	0.016	0.160	5,319
2022-09-12	0.016	0.016	0.016	0.016	0.160	0
2022-09-09	0.016	0.016	0.016	0.016	0.160	71,837
2022-09-08	0.014	0.014	0.014	0.014	0.140	0
2022-09-07	0.015	0.015	0.014	0.014	0.140	29,018
2022-09-06	0.016	0.016	0.016	0.016	0.160	10,000
2022-09-05	0.015	0.015	0.015	0.015	0.150	16,499
2022-09-02	0.014	0.014	0.014	0.014	0.140	21,734
2022-09-01	0.013	0.013	0.013	0.013	0.130	0
2022-08-31	0.013	0.013	0.013	0.013	0.130	0
2022-08-30	0.014	0.014	0.013	0.013	0.130	31,156
2022-08-29	0.014	0.014	0.014	0.014	0.140	4,387
2022-08-26	0.016	0.016	0.016	0.016	0.160	0
2022-08-25	0.016	0.016	0.016	0.016	0.160	0
2022-08-24	0.016	0.016	0.016	0.016	0.160	0
2022-08-23	0.016	0.017	0.016	0.016	0.160	73,452
2022-08-22	0.015	0.015	0.015	0.015	0.150	25,000
2022-08-19	0.013	0.013	0.013	0.013	0.130	0
2022-08-18	0.013	0.013	0.013	0.013	0.130	0
2022-08-17	0.013	0.013	0.013	0.013	0.130	0
2022-08-16	0.013	0.014	0.013	0.013	0.130	12,600
2022-08-15	0.014	0.014	0.014	0.014	0.140	0
2022-08-12	0.014	0.014	0.014	0.014	0.140	30
2022-08-11	0.014	0.014	0.014	0.014	0.140	0
2022-08-10	0.014	0.014	0.014	0.014	0.140	17
2022-08-09	0.014	0.014	0.014	0.014	0.140	0
2022-08-08	0.014	0.014	0.014	0.014	0.140	0
2022-08-05	0.014	0.014	0.014	0.014	0.140	0
2022-08-04	0.014	0.014	0.014	0.014	0.140	12,000
2022-08-03	0.014	0.014	0.014	0.014	0.140	20,000
2022-08-02	0.015	0.015	0.015	0.015	0.150	0
2022-08-01	0.015	0.015	0.015	0.015	0.150	0
2022-07-29	0.017	0.017	0.015	0.015	0.150	27,650
2022-07-28	0.018	0.018	0.018	0.018	0.180	11
2022-07-27	0.018	0.018	0.018	0.018	0.180	162
2022-07-26	0.017	0.017	0.017	0.017	0.170	0
2022-07-25	0.017	0.017	0.017	0.017	0.170	0
2022-07-22	0.017	0.017	0.017	0.017	0.170	46,190
2022-07-21	0.013	0.013	0.013	0.013	0.130	0
2022-07-20	0.017	0.017	0.013	0.013	0.130	48,417
2022-07-19	0.015	0.017	0.015	0.017	0.170	101,729
2022-07-18	0.015	0.015	0.015	0.015	0.150	0

← NewerPage 18 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.