Bls Pharmaceuticals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.017	0.017	0.017	0.017	0.170	5,000
2022-04-19	0.018	0.018	0.018	0.018	0.180	26,414
2022-04-14	0.017	0.017	0.017	0.017	0.170	0
2022-04-13	0.017	0.017	0.017	0.017	0.170	17,225
2022-04-12	0.018	0.018	0.018	0.018	0.180	5,558
2022-04-11	0.018	0.018	0.018	0.018	0.180	27
2022-04-08	0.018	0.018	0.018	0.018	0.180	0
2022-04-07	0.018	0.018	0.018	0.018	0.180	1,105
2022-04-06	0.018	0.018	0.018	0.018	0.180	20,000
2022-04-05	0.016	0.017	0.015	0.015	0.150	21,056
2022-04-04	0.017	0.017	0.016	0.016	0.160	5,356
2022-04-01	0.018	0.018	0.018	0.018	0.180	8,631
2022-03-31	0.016	0.018	0.016	0.018	0.180	53,590
2022-03-30	0.016	0.016	0.016	0.016	0.160	8,678
2022-03-29	0.017	0.017	0.017	0.017	0.170	0
2022-03-28	0.017	0.017	0.017	0.017	0.170	0
2022-03-25	0.017	0.017	0.017	0.017	0.170	31
2022-03-24	0.017	0.017	0.017	0.017	0.170	0
2022-03-23	0.017	0.017	0.017	0.017	0.170	0
2022-03-22	0.016	0.017	0.015	0.017	0.170	47,375
2022-03-21	0.020	0.020	0.020	0.020	0.200	22,724
2022-03-18	0.020	0.020	0.020	0.020	0.200	2,275
2022-03-17	0.020	0.020	0.020	0.020	0.200	0
2022-03-16	0.020	0.020	0.020	0.020	0.200	0
2022-03-15	0.020	0.020	0.020	0.020	0.200	24
2022-03-14	0.020	0.020	0.020	0.020	0.200	1,500
2022-03-11	0.020	0.020	0.020	0.020	0.200	0
2022-03-10	0.020	0.022	0.020	0.020	0.200	16,572
2022-03-09	0.019	0.019	0.019	0.019	0.190	4,000
2022-03-08	0.019	0.019	0.019	0.019	0.190	0
2022-03-07	0.019	0.019	0.019	0.019	0.190	0
2022-03-04	0.019	0.019	0.019	0.019	0.190	32,927
2022-03-03	0.020	0.020	0.020	0.020	0.200	15,000
2022-03-02	0.018	0.018	0.018	0.018	0.180	10,000
2022-03-01	0.017	0.017	0.017	0.017	0.170	0
2022-02-28	0.017	0.017	0.017	0.017	0.170	0
2022-02-25	0.017	0.017	0.017	0.017	0.170	21,174
2022-02-24	0.017	0.017	0.017	0.017	0.170	10,000
2022-02-23	0.017	0.018	0.017	0.018	0.180	33,442
2022-02-22	0.019	0.019	0.018	0.018	0.180	6,557
2022-02-21	0.019	0.019	0.019	0.019	0.190	0
2022-02-18	0.019	0.019	0.019	0.019	0.190	0
2022-02-17	0.020	0.020	0.019	0.019	0.190	10,000
2022-02-16	0.020	0.020	0.020	0.020	0.200	0
2022-02-15	0.020	0.020	0.020	0.020	0.200	0
2022-02-14	0.020	0.020	0.020	0.020	0.200	3,323
2022-02-11	0.021	0.021	0.021	0.021	0.210	0
2022-02-10	0.021	0.021	0.021	0.021	0.210	47
2022-02-09	0.021	0.021	0.021	0.021	0.210	4,000
2022-02-08	0.021	0.021	0.021	0.021	0.210	0
2022-02-07	0.021	0.022	0.021	0.021	0.210	40,104
2022-02-04	0.020	0.021	0.020	0.021	0.210	19,000
2022-02-03	0.020	0.020	0.020	0.020	0.200	10,284
2022-02-02	0.020	0.020	0.020	0.020	0.200	11,123
2022-02-01	0.020	0.020	0.020	0.020	0.200	23,181
2022-01-31	0.024	0.024	0.023	0.023	0.230	33,905
2022-01-28	0.025	0.025	0.024	0.024	0.240	21,120
2022-01-27	0.025	0.025	0.025	0.025	0.250	0
2022-01-25	0.024	0.025	0.024	0.025	0.250	25,000
2022-01-24	0.024	0.024	0.024	0.024	0.240	4,000

← NewerPage 20 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.