Bls Pharmaceuticals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.085	1.130	1.085	1.110	1.110	248,383
2026-10-15	1.085	1.110	1.080	1.085	1.085	592,164
2026-10-14	1.050	1.085	1.025	1.085	1.085	416,857
2026-10-13	1.025	1.050	1.015	1.040	1.040	193,438
2026-10-12	1.045	1.045	1.010	1.015	1.015	56,589
2026-10-09	0.990	1.030	0.980	1.020	1.020	102,165
2026-10-08	0.955	0.990	0.940	0.985	0.985	355,017
2026-10-07	0.980	0.980	0.955	0.955	0.955	156,743
2026-10-06	0.975	1.005	0.965	0.975	0.975	222,301
2026-10-05	1.020	1.020	0.970	0.970	0.970	131,525
2026-10-02	1.020	1.020	1.000	1.020	1.020	33,148
2026-10-01	1.075	1.115	1.015	1.020	1.020	238,588
2026-09-30	1.005	1.075	1.005	1.050	1.050	210,245
2026-09-29	1.010	1.030	0.985	0.995	0.995	584,377
2026-09-28	0.995	1.020	0.945	1.015	1.015	817,109
2026-09-25	1.055	1.060	1.000	1.030	1.030	701,683
2026-09-24	1.150	1.150	1.030	1.060	1.060	1,619,547
2026-09-23	1.215	1.250	1.155	1.155	1.155	358,665
2026-09-22	1.230	1.230	1.165	1.180	1.180	401,103
2026-09-21	1.270	1.270	1.185	1.205	1.205	270,570
2026-09-18	1.200	1.295	1.195	1.290	1.290	1,542,718
2026-09-17	1.180	1.190	1.155	1.180	1.180	51,633
2026-09-16	1.188	1.188	1.160	1.180	1.180	55,843
2026-09-15	1.165	1.200	1.160	1.175	1.175	175,328
2026-09-14	1.180	1.190	1.165	1.165	1.165	141,336
2026-09-11	1.180	1.200	1.110	1.180	1.180	606,729
2026-09-10	1.180	1.205	1.145	1.180	1.180	365,607
2026-09-09	1.150	1.210	1.130	1.190	1.190	1,228,596
2026-09-08	1.095	1.150	1.080	1.130	1.130	360,262
2026-09-07	1.145	1.145	1.090	1.100	1.100	267,530
2026-09-04	1.105	1.170	1.105	1.140	1.140	445,226
2026-09-03	1.100	1.110	1.065	1.110	1.110	346,819
2026-09-02	1.130	1.130	1.095	1.105	1.105	347,437
2026-09-01	1.070	1.200	1.060	1.140	1.140	1,289,037
2026-08-31	0.940	1.075	0.930	1.060	1.060	1,360,284
2026-08-28	0.920	0.950	0.920	0.920	0.920	223,040
2026-08-27	0.928	0.930	0.900	0.905	0.905	244,613
2026-08-26	0.920	0.930	0.920	0.930	0.930	83,677
2026-08-25	0.930	0.930	0.915	0.920	0.920	192,576
2026-08-24	0.935	0.955	0.925	0.930	0.930	120,605
2026-08-21	0.930	0.945	0.920	0.945	0.945	65,459
2026-08-20	0.920	0.950	0.900	0.930	0.930	303,214
2026-08-19	0.940	0.940	0.905	0.940	0.940	57,579
2026-08-18	0.930	0.940	0.910	0.930	0.930	130,266
2026-08-17	0.925	0.940	0.925	0.935	0.935	255,039
2026-08-14	0.940	0.950	0.925	0.940	0.940	157,001
2026-08-13	0.915	0.950	0.915	0.945	0.945	187,252
2026-08-12	0.900	0.930	0.900	0.930	0.930	143,092
2026-08-11	0.920	0.920	0.870	0.900	0.900	206,061
2026-08-10	0.920	0.920	0.890	0.920	0.920	213,850
2026-08-07	0.860	0.935	0.860	0.910	0.910	265,229
2026-08-06	0.860	0.880	0.845	0.880	0.880	127,885
2026-08-05	0.870	0.875	0.845	0.860	0.860	92,608
2026-08-04	0.840	0.875	0.830	0.850	0.850	83,417
2026-08-03	0.830	0.850	0.830	0.830	0.830	91,025
2026-07-31	0.820	0.880	0.810	0.810	0.810	80,750
2026-07-30	0.800	0.825	0.790	0.800	0.800	93,536
2026-07-29	0.810	0.825	0.775	0.780	0.780	302,753
2026-07-28	0.805	0.815	0.790	0.810	0.810	263,440
2026-07-27	0.860	0.900	0.810	0.815	0.815	250,753

Page 1 of 5 · 253 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.