Bhagwan Marine Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.385	0.400	0.385	0.400	0.396	438,300
2026-05-01	0.395	0.405	0.385	0.405	0.401	316,104
2026-04-30	0.380	0.390	0.375	0.380	0.376	1,085,381
2026-04-29	0.380	0.380	0.370	0.380	0.376	307,000
2026-04-28	0.380	0.380	0.370	0.370	0.366	91,714
2026-04-27	0.390	0.390	0.375	0.380	0.376	143,103
2026-04-24	0.380	0.395	0.375	0.388	0.384	285,894
2026-04-23	0.395	0.395	0.375	0.385	0.381	260,576
2026-04-22	0.390	0.390	0.375	0.390	0.386	382,665
2026-04-21	0.380	0.390	0.380	0.390	0.386	53,620
2026-04-20	0.385	0.395	0.385	0.395	0.391	52,289
2026-04-17	0.405	0.410	0.380	0.400	0.396	1,308,473
2026-04-16	0.410	0.410	0.405	0.410	0.406	169,221
2026-04-15	0.400	0.410	0.400	0.410	0.406	242,322
2026-04-14	0.405	0.415	0.400	0.410	0.406	175,091
2026-04-13	0.400	0.400	0.400	0.400	0.396	5,274
2026-04-10	0.410	0.410	0.400	0.400	0.396	165,688
2026-04-09	0.410	0.410	0.390	0.405	0.401	145,465
2026-04-08	0.398	0.410	0.390	0.410	0.406	194,501
2026-04-07	0.395	0.400	0.390	0.395	0.391	51,180
2026-04-02	0.390	0.400	0.390	0.400	0.396	167,173
2026-04-01	0.400	0.403	0.390	0.390	0.386	184,511
2026-03-31	0.390	0.400	0.390	0.400	0.396	126,881
2026-03-30	0.410	0.410	0.390	0.390	0.386	101,403
2026-03-27	0.410	0.415	0.400	0.415	0.411	300,804
2026-03-26	0.420	0.420	0.410	0.410	0.406	49,060
2026-03-25	0.410	0.420	0.405	0.420	0.416	229,162
2026-03-24	0.390	0.410	0.390	0.410	0.406	318,781
2026-03-23	0.400	0.400	0.380	0.390	0.386	606,621
2026-03-20	0.400	0.410	0.395	0.405	0.401	302,528
2026-03-19	0.415	0.415	0.395	0.400	0.396	307,128
2026-03-18	0.420	0.420	0.410	0.415	0.411	93,890
2026-03-17	0.410	0.420	0.410	0.420	0.416	196,561
2026-03-16	0.415	0.425	0.405	0.420	0.416	365,412
2026-03-13	0.420	0.430	0.410	0.415	0.411	596,453
2026-03-12	0.425	0.440	0.410	0.435	0.431	339,526
2026-03-11	0.423	0.423	0.410	0.415	0.411	62,864
2026-03-10	0.425	0.440	0.415	0.415	0.406	497,470
2026-03-09	0.410	0.420	0.410	0.415	0.406	33,441
2026-03-06	0.420	0.420	0.405	0.420	0.411	45,622
2026-03-05	0.430	0.430	0.420	0.420	0.411	322,157
2026-03-04	0.430	0.440	0.420	0.420	0.411	491,915
2026-03-03	0.440	0.445	0.430	0.430	0.421	236,578
2026-03-02	0.460	0.465	0.430	0.440	0.431	564,027
2026-02-27	0.460	0.470	0.460	0.460	0.450	580,041
2026-02-26	0.440	0.460	0.440	0.460	0.450	1,056,209
2026-02-25	0.440	0.450	0.440	0.445	0.435	23,604
2026-02-24	0.450	0.450	0.440	0.445	0.435	293,462
2026-02-23	0.465	0.465	0.445	0.450	0.440	306,284
2026-02-20	0.440	0.465	0.435	0.465	0.455	843,320
2026-02-19	0.430	0.440	0.430	0.435	0.426	308,945
2026-02-18	0.435	0.435	0.425	0.430	0.421	522,758
2026-02-17	0.430	0.435	0.420	0.435	0.426	590,172
2026-02-16	0.440	0.440	0.420	0.435	0.426	913,418
2026-02-13	0.460	0.460	0.440	0.445	0.435	222,336
2026-02-12	0.455	0.465	0.445	0.450	0.440	599,560
2026-02-11	0.450	0.455	0.440	0.450	0.440	790,480
2026-02-10	0.460	0.470	0.445	0.450	0.440	407,002
2026-02-09	0.440	0.473	0.420	0.460	0.450	2,073,687
2026-02-06	0.450	0.450	0.450	0.450	0.440	0

← NewerPage 3 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0030 AUD
2026-03-11	0.0050 AUD
2025-09-11	0.0050 AUD

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