BPH Global Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-05-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 8,832 |
| 2025-05-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-05-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 6 |
| 2025-05-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-05-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-05-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-05-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 19,000 |
| 2025-05-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-02 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 730,796 |
| 2025-05-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 25,499 |
| 2025-04-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 34,056 |
| 2025-04-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 275,783 |
| 2025-04-28 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 200,716 |
| 2025-04-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-04-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-04-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 133 |
| 2025-04-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 17,333 |
| 2025-04-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 275,554 |
| 2025-04-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 154,667 |
| 2025-04-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 511,184 |
| 2025-04-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 26,700 |
| 2025-04-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 6,400 |
| 2025-04-09 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 20,358 |
| 2025-04-08 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 130,573 |
| 2025-04-07 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 1,092,543 |
| 2025-04-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 274,593 |
| 2025-04-03 | 0.005 | 0.005 | 0.004 | 0.004 | 0.004 | 764,388 |
| 2025-04-02 | 0.004 | 0.005 | 0.004 | 0.005 | 0.005 | 1,578,532 |
| 2025-04-01 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 45,011 |
| 2025-03-31 | 0.004 | 0.004 | 0.003 | 0.004 | 0.004 | 38,349 |
| 2025-03-28 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 599,729 |
| 2025-03-27 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 74 |
| 2025-03-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 800 |
| 2025-03-25 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 86,925 |
| 2025-03-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 446,012 |
| 2025-03-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,480 |
| 2025-03-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 33,528 |
| 2025-03-18 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 44,998 |
| 2025-03-17 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 206,500 |
| 2025-03-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 619,249 |
| 2025-03-13 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 4,987 |
| 2025-03-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 27,822 |
| 2025-03-06 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2025-03-05 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2025-03-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2025-03-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2025-02-28 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 12,500 |
| 2025-02-27 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 283,734 |
| 2025-02-26 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 58,796 |
| 2025-02-25 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2025-02-24 | 0.005 | 0.005 | 0.004 | 0.004 | 0.004 | 291,631 |
| 2025-02-21 | 0.005 | 0.006 | 0.004 | 0.005 | 0.005 | 882,763 |
| 2025-02-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 35,000 |
| 2025-02-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 15,000 |
| 2025-02-18 | 0.005 | 0.005 | 0.004 | 0.004 | 0.004 | 37,367 |
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.