Bls Pharmaceuticals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.025	0.025	0.025	0.025	0.250	3,000
2022-01-20	0.024	0.024	0.024	0.024	0.240	0
2022-01-19	0.024	0.024	0.024	0.024	0.240	5,000
2022-01-18	0.025	0.025	0.025	0.025	0.250	33,596
2022-01-17	0.025	0.025	0.025	0.025	0.245	20,000
2022-01-14	0.024	0.024	0.024	0.024	0.240	1,544
2022-01-13	0.025	0.025	0.025	0.025	0.250	3,333
2022-01-12	0.025	0.025	0.025	0.025	0.250	0
2022-01-11	0.027	0.027	0.025	0.025	0.250	11,185
2022-01-10	0.028	0.029	0.028	0.029	0.285	2,016
2022-01-07	0.025	0.025	0.025	0.025	0.250	0
2022-01-06	0.025	0.025	0.025	0.025	0.250	0
2022-01-05	0.026	0.026	0.025	0.025	0.250	28,550
2022-01-04	0.029	0.029	0.029	0.029	0.290	17
2021-12-31	0.029	0.029	0.029	0.029	0.290	1
2021-12-30	0.029	0.029	0.029	0.029	0.290	346
2021-12-29	0.027	0.029	0.027	0.029	0.290	140,000
2021-12-24	0.026	0.026	0.026	0.026	0.260	0
2021-12-23	0.026	0.026	0.026	0.026	0.260	0
2021-12-22	0.025	0.026	0.025	0.026	0.260	25,923
2021-12-21	0.026	0.026	0.026	0.026	0.260	1,000
2021-12-20	0.028	0.028	0.028	0.028	0.280	0
2021-12-17	0.028	0.028	0.028	0.028	0.280	0
2021-12-16	0.028	0.028	0.028	0.028	0.280	0
2021-12-15	0.028	0.028	0.028	0.028	0.280	73
2021-12-14	0.029	0.029	0.029	0.029	0.290	0
2021-12-13	0.029	0.029	0.029	0.029	0.290	2,326
2021-12-10	0.028	0.028	0.028	0.028	0.280	17
2021-12-09	0.025	0.028	0.025	0.028	0.280	4,608
2021-12-08	0.025	0.025	0.025	0.025	0.250	207
2021-12-07	0.025	0.025	0.025	0.025	0.250	16,000
2021-12-06	0.023	0.023	0.023	0.023	0.230	34
2021-12-03	0.023	0.023	0.023	0.023	0.230	15,196
2021-12-02	0.023	0.023	0.023	0.023	0.230	10
2021-12-01	0.022	0.023	0.022	0.022	0.220	126,525
2021-11-30	0.022	0.022	0.022	0.022	0.220	4,535
2021-11-29	0.022	0.022	0.022	0.022	0.220	6,000
2021-11-26	0.019	0.019	0.019	0.019	0.190	5,000
2021-11-25	0.022	0.022	0.022	0.022	0.220	2,318
2021-11-24	0.022	0.022	0.022	0.022	0.220	9,083
2021-11-23	0.024	0.024	0.024	0.024	0.240	0
2021-11-22	0.024	0.024	0.024	0.024	0.240	0
2021-11-19	0.024	0.024	0.024	0.024	0.240	0
2021-11-18	0.023	0.024	0.023	0.024	0.240	24,155
2021-11-17	0.023	0.023	0.022	0.022	0.220	29,657
2021-11-16	0.022	0.022	0.021	0.022	0.220	10,121
2021-11-15	0.022	0.022	0.022	0.022	0.220	4,988
2021-11-12	0.023	0.023	0.021	0.021	0.210	16,109
2021-11-11	0.025	0.025	0.024	0.024	0.240	7,063
2021-11-10	0.024	0.025	0.024	0.025	0.250	19,287
2021-11-09	0.023	0.024	0.023	0.024	0.240	34,348
2021-11-08	0.029	0.029	0.021	0.023	0.230	44,418
2021-11-05	0.029	0.029	0.029	0.029	0.290	2,741
2021-11-04	0.029	0.030	0.029	0.029	0.290	19,813
2021-11-03	0.030	0.030	0.030	0.030	0.300	0
2021-11-02	0.030	0.030	0.030	0.030	0.300	0
2021-11-01	0.030	0.030	0.030	0.030	0.300	0
2021-10-29	0.030	0.030	0.030	0.030	0.300	0
2021-10-28	0.030	0.030	0.030	0.030	0.300	0
2021-10-27	0.030	0.030	0.030	0.030	0.300	0

← NewerPage 21 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.