Bhagwan Marine Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.620	0.620	0.605	0.620	0.601	149,743
2024-09-03	0.650	0.655	0.620	0.625	0.605	167,088
2024-09-02	0.670	0.670	0.630	0.650	0.630	185,608
2024-08-30	0.670	0.675	0.625	0.670	0.649	127,607
2024-08-29	0.650	0.690	0.640	0.680	0.659	494,768
2024-08-28	0.650	0.650	0.620	0.645	0.625	100,034
2024-08-27	0.635	0.645	0.620	0.620	0.601	130,345
2024-08-26	0.675	0.675	0.630	0.635	0.615	487,031
2024-08-23	0.660	0.665	0.650	0.660	0.639	218,324
2024-08-22	0.660	0.680	0.660	0.660	0.639	117,552
2024-08-21	0.670	0.685	0.660	0.685	0.664	40,925
2024-08-20	0.655	0.680	0.655	0.660	0.639	81,690
2024-08-19	0.660	0.660	0.645	0.650	0.630	28,998
2024-08-16	0.680	0.685	0.640	0.640	0.620	65,900
2024-08-15	0.665	0.665	0.655	0.660	0.639	42,384
2024-08-14	0.645	0.650	0.635	0.650	0.630	399,010
2024-08-13	0.650	0.650	0.630	0.645	0.625	413,767
2024-08-12	0.650	0.650	0.635	0.640	0.620	266,304
2024-08-09	0.650	0.658	0.645	0.645	0.625	13,814
2024-08-08	0.665	0.665	0.635	0.640	0.620	349,857
2024-08-07	0.650	0.665	0.640	0.660	0.639	274,615
2024-08-06	0.680	0.685	0.635	0.640	0.620	538,451
2024-08-05	0.690	0.710	0.670	0.680	0.659	358,901
2024-08-02	0.695	0.705	0.680	0.680	0.659	857,992
2024-08-01	0.640	0.715	0.640	0.700	0.678	1,621,103
2024-07-31	0.640	0.640	0.600	0.640	0.620	1,164,009
2024-07-30	0.660	0.680	0.620	0.635	0.615	3,944,659

← NewerPage 10 of 10 · 567 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.