BPH Global Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 60,000 |
| 2026-04-24 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 55,000 |
| 2026-04-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 245 |
| 2026-04-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 34,465 |
| 2026-04-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 855 |
| 2026-04-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-04-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 28,380 |
| 2026-04-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 570,325 |
| 2026-04-15 | 0.002 | 0.002 | 0.001 | 0.001 | 0.001 | 106,449 |
| 2026-04-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-04-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 4,436 |
| 2026-04-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-04-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,752 |
| 2026-04-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-04-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-04-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 500,000 |
| 2026-04-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-03-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 56,727 |
| 2026-03-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 26,250 |
| 2026-03-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1 |
| 2026-03-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-03-25 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 8,126 |
| 2026-03-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-03-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 200,511 |
| 2026-03-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 50,000 |
| 2026-03-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 59,972 |
| 2026-03-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,408 |
| 2026-03-17 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 10,030 |
| 2026-03-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 117 |
| 2026-03-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-03-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-03-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 5,843 |
| 2026-03-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 506 |
| 2026-03-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 197,500 |
| 2026-03-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-03-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-03-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,226 |
| 2026-03-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1 |
| 2026-03-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 490 |
| 2026-02-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-02-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-02-25 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 80,100 |
| 2026-02-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-02-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-02-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,642,592 |
| 2026-02-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 4,257 |
| 2026-02-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-02-17 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 1,290,033 |
| 2026-02-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 5,126,511 |
| 2026-02-13 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 640,062 |
| 2026-02-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 49,502 |
| 2026-02-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-02-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-02-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 76,666 |
| 2026-02-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,275,587 |
| 2026-02-05 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 4,518,937 |
| 2026-02-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-02-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-02-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,017,500 |
| 2026-01-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 63,909 |
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.