BPH Global Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 0.005 | 0.005 | 0.004 | 0.005 | 0.005 | 235,234 |
| 2025-02-14 | 0.004 | 0.005 | 0.003 | 0.005 | 0.005 | 1,047,824 |
| 2025-02-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 586,595 |
| 2025-02-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 29,168 |
| 2025-02-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 25,596 |
| 2025-02-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 65 |
| 2025-02-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 144,901 |
| 2025-02-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-02-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-02-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 150 |
| 2025-02-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-01-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-01-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-01-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-01-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,000 |
| 2025-01-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 20,000 |
| 2025-01-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 35,542 |
| 2025-01-22 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 90,088 |
| 2025-01-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 600 |
| 2025-01-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 20,076 |
| 2025-01-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 8,599 |
| 2025-01-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 25,000 |
| 2025-01-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 516,696 |
| 2025-01-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 6 |
| 2025-01-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1 |
| 2024-12-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-12-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 431,910 |
| 2024-12-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 422,178 |
| 2024-12-24 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-12-23 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-12-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-12-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 222,700 |
| 2024-12-18 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-12-17 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-12-16 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-12-13 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-12-12 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-12-11 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 13,167 |
| 2024-12-10 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 24 |
| 2024-12-09 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-12-06 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,200 |
| 2024-12-05 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 895 |
| 2024-12-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 26,611 |
| 2024-12-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-12-02 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 12,507 |
| 2024-11-29 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 48,001 |
| 2024-11-28 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 302,104 |
| 2024-11-27 | 0.004 | 0.005 | 0.004 | 0.004 | 0.004 | 304,856 |
| 2024-11-26 | 0.004 | 0.006 | 0.004 | 0.004 | 0.004 | 4,609,764 |
| 2024-11-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-11-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-11-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 137,122 |
| 2024-11-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 110 |
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.