BPH Global Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-11-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-11-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-11-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 300,778 |
| 2024-11-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 60,701 |
| 2024-11-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 13,271 |
| 2024-11-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-11-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 672,747 |
| 2024-11-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 125 |
| 2024-11-06 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 12,500 |
| 2024-11-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 23,780 |
| 2024-11-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 32,500 |
| 2024-11-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 28,000 |
| 2024-10-31 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 2,733 |
| 2024-10-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 137,022 |
| 2024-10-29 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 34,766 |
| 2024-10-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,053 |
| 2024-10-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 130,000 |
| 2024-10-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-14 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 1,922 |
| 2024-10-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 90,000 |
| 2024-10-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 101,276 |
| 2024-10-09 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 27,134 |
| 2024-10-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,540 |
| 2024-10-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-09-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 17,000 |
| 2024-09-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 21,666 |
| 2024-09-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-09-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-09-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 48,803 |
| 2024-09-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 5,077 |
| 2024-09-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-09-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-09-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-09-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-09-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 13,031 |
| 2024-09-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 17,333 |
| 2024-09-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 46,666 |
| 2024-09-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-09-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-09-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-09-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-09-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 48 |
| 2024-09-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-09-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-09-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 11,000 |
| 2024-08-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 20,000 |
| 2024-08-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 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.