Bls Pharmaceuticals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.038	0.039	0.035	0.035	0.350	355,561
2025-02-21	0.044	0.045	0.038	0.038	0.380	370,669
2025-02-20	0.045	0.046	0.043	0.043	0.430	161,362
2025-02-19	0.043	0.044	0.043	0.043	0.430	49,372
2025-02-18	0.044	0.045	0.042	0.042	0.420	91,880
2025-02-17	0.047	0.047	0.042	0.044	0.440	183,378
2025-02-14	0.047	0.047	0.044	0.046	0.460	276,499
2025-02-13	0.052	0.053	0.045	0.047	0.470	695,450
2025-02-12	0.041	0.052	0.041	0.052	0.520	992,851
2025-02-11	0.044	0.046	0.040	0.040	0.400	466,066
2025-02-10	0.043	0.044	0.042	0.043	0.430	79,994
2025-02-07	0.040	0.044	0.040	0.041	0.410	251,799
2025-02-06	0.039	0.043	0.039	0.039	0.390	404,012
2025-02-05	0.048	0.048	0.039	0.039	0.390	484,160
2025-02-04	0.047	0.049	0.047	0.047	0.470	557,815
2025-02-03	0.044	0.049	0.044	0.046	0.460	1,135,129
2025-01-31	0.037	0.045	0.037	0.044	0.440	1,033,458
2025-01-30	0.037	0.038	0.035	0.036	0.360	407,367
2025-01-29	0.034	0.038	0.034	0.038	0.380	416,920
2025-01-28	0.032	0.035	0.031	0.033	0.330	430,626
2025-01-24	0.032	0.033	0.029	0.030	0.300	315,247
2025-01-23	0.028	0.034	0.028	0.031	0.310	797,008
2025-01-22	0.028	0.029	0.028	0.028	0.280	21,000
2025-01-21	0.030	0.030	0.028	0.028	0.280	92,219
2025-01-20	0.030	0.030	0.029	0.029	0.290	122,284
2025-01-17	0.030	0.030	0.027	0.029	0.290	210,111
2025-01-16	0.030	0.030	0.027	0.028	0.280	156,326
2025-01-15	0.029	0.029	0.027	0.029	0.290	186,275
2025-01-14	0.027	0.029	0.026	0.028	0.280	220,902
2025-01-13	0.025	0.027	0.025	0.027	0.265	240,009
2025-01-10	0.025	0.025	0.025	0.025	0.250	146,582
2025-01-09	0.024	0.025	0.024	0.025	0.250	63,189
2025-01-08	0.024	0.025	0.024	0.024	0.240	55,289
2025-01-07	0.024	0.025	0.023	0.024	0.240	121,607
2025-01-06	0.025	0.025	0.023	0.024	0.240	281,329
2025-01-03	0.025	0.025	0.023	0.025	0.250	265,711
2025-01-02	0.028	0.028	0.024	0.027	0.270	296,355
2024-12-31	0.027	0.027	0.025	0.027	0.270	221,505
2024-12-30	0.027	0.028	0.025	0.025	0.250	126,884
2024-12-27	0.026	0.028	0.024	0.027	0.270	238,334
2024-12-24	0.024	0.026	0.024	0.026	0.260	353,926
2024-12-23	0.023	0.024	0.023	0.023	0.230	123,303
2024-12-20	0.021	0.023	0.021	0.023	0.230	275,855
2024-12-19	0.022	0.022	0.020	0.020	0.200	246,942
2024-12-18	0.019	0.022	0.019	0.022	0.220	536,458
2024-12-17	0.018	0.019	0.018	0.019	0.190	55,219
2024-12-16	0.018	0.019	0.018	0.018	0.180	210,635
2024-12-13	0.019	0.019	0.019	0.019	0.190	46,980
2024-12-12	0.019	0.019	0.018	0.018	0.180	263,147
2024-12-11	0.019	0.019	0.019	0.019	0.190	73,861
2024-12-10	0.019	0.019	0.018	0.019	0.190	108,031
2024-12-09	0.020	0.020	0.019	0.020	0.200	27,251
2024-12-06	0.020	0.020	0.019	0.019	0.190	41,561
2024-12-05	0.020	0.020	0.020	0.020	0.200	91,391
2024-12-04	0.018	0.020	0.018	0.020	0.200	238,701
2024-12-03	0.018	0.018	0.017	0.017	0.170	20,309
2024-12-02	0.016	0.018	0.016	0.017	0.170	136,713
2024-11-29	0.019	0.021	0.015	0.015	0.150	488,850
2024-11-28	0.018	0.023	0.017	0.018	0.180	1,019,995
2024-11-27	0.015	0.018	0.015	0.018	0.180	1,213,353

← NewerPage 8 of 22 · 1,269 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.