BPH Global Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 38,482 |
| 2024-08-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 38,533 |
| 2024-08-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 631 |
| 2024-08-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 52,500 |
| 2024-08-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 375 |
| 2024-08-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 33,598 |
| 2024-08-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 33,333 |
| 2024-08-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 12,765 |
| 2024-07-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-07-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 5,000 |
| 2024-07-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 146,760 |
| 2024-07-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 79,851 |
| 2024-07-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 508 |
| 2024-07-09 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-07-08 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-07-05 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-07-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-07-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 400 |
| 2024-07-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 10,198 |
| 2024-06-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 24,600 |
| 2024-06-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 553 |
| 2024-06-26 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-06-25 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-06-24 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 12,500 |
| 2024-06-21 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 10,250 |
| 2024-06-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 340 |
| 2024-06-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 14,229 |
| 2024-06-18 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 137,776 |
| 2024-06-17 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 2,016 |
| 2024-06-14 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-06-13 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 52,603 |
| 2024-06-12 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 78,036 |
| 2024-06-11 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 14,302 |
| 2024-06-07 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 17,664 |
| 2024-06-06 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 342,294 |
| 2024-06-05 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0 |
| 2024-06-04 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0 |
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.