BPH Global Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 181,004 |
| 2026-01-28 | 0.001 | 0.001 | 0.001 | 0.001 | 0.001 | 111,111 |
| 2026-01-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 4,906 |
| 2026-01-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 95,491 |
| 2026-01-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,722,011 |
| 2026-01-21 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 2,028,240 |
| 2026-01-20 | 0.001 | 0.001 | 0.001 | 0.001 | 0.001 | 0 |
| 2026-01-19 | 0.001 | 0.001 | 0.001 | 0.001 | 0.001 | 1,029,998 |
| 2026-01-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 99,502 |
| 2026-01-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 50,387 |
| 2026-01-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-01-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 55,678 |
| 2026-01-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 59,450 |
| 2026-01-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-01-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-01-07 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 60,000 |
| 2026-01-06 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 363,589 |
| 2026-01-05 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 1,150,409 |
| 2026-01-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 50,000 |
| 2025-12-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-12-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 5,000 |
| 2025-12-29 | 0.002 | 0.002 | 0.001 | 0.001 | 0.001 | 145,528 |
| 2025-12-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-12-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-12-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 25,000 |
| 2025-12-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 433 |
| 2025-12-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-12-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-12-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-12-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-12-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-12-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 433 |
| 2025-12-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 100,000 |
| 2025-12-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,000 |
| 2025-12-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 60,000 |
| 2025-12-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 5,250 |
| 2025-12-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,055 |
| 2025-12-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 30,000 |
| 2025-12-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,159 |
| 2025-12-01 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 73,293 |
| 2025-11-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 633,940 |
| 2025-11-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 25,435 |
| 2025-11-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 7,000 |
| 2025-11-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-11-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-11-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 277,502 |
| 2025-11-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 430 |
| 2025-11-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 25,000 |
| 2025-11-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 50,141 |
| 2025-11-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,013,451 |
| 2025-11-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 200,427 |
| 2025-11-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 300,430 |
| 2025-11-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 62,762 |
| 2025-11-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-11-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-11-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 35,010 |
| 2025-11-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 5,432 |
| 2025-11-05 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 261,494 |
| 2025-11-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 25,018 |
| 2025-11-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 211,000 |
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.