Bhagwan Marine Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.450	0.450	0.450	0.450	0.440	0
2026-02-04	0.470	0.470	0.450	0.450	0.440	135,897
2026-02-03	0.460	0.470	0.455	0.470	0.460	355,907
2026-02-02	0.460	0.465	0.450	0.460	0.450	225,932
2026-01-30	0.475	0.475	0.465	0.465	0.455	54,512
2026-01-29	0.460	0.460	0.450	0.455	0.445	397,588
2026-01-28	0.480	0.480	0.460	0.460	0.450	524,646
2026-01-27	0.500	0.500	0.470	0.480	0.470	401,820
2026-01-23	0.490	0.500	0.475	0.500	0.489	1,061,952
2026-01-22	0.480	0.495	0.480	0.480	0.470	565,590
2026-01-21	0.480	0.483	0.470	0.470	0.460	150,656
2026-01-20	0.480	0.480	0.465	0.480	0.470	851,830
2026-01-19	0.485	0.485	0.480	0.480	0.470	65,674
2026-01-16	0.460	0.480	0.460	0.480	0.470	301,253
2026-01-15	0.470	0.470	0.450	0.465	0.455	539,817
2026-01-14	0.465	0.465	0.455	0.455	0.445	159,903
2026-01-13	0.460	0.470	0.460	0.465	0.455	931,684
2026-01-12	0.470	0.475	0.460	0.475	0.465	94,779
2026-01-09	0.460	0.470	0.455	0.470	0.460	94,779
2026-01-08	0.460	0.465	0.455	0.460	0.450	354,059
2026-01-07	0.460	0.460	0.455	0.455	0.445	138,941
2026-01-06	0.455	0.465	0.455	0.460	0.450	182,581
2026-01-05	0.470	0.470	0.450	0.465	0.455	149,829
2026-01-02	0.475	0.475	0.465	0.465	0.455	265,260
2025-12-31	0.470	0.475	0.465	0.475	0.465	25,076
2025-12-30	0.465	0.470	0.465	0.468	0.457	13,493
2025-12-29	0.460	0.460	0.440	0.455	0.445	1,349,935
2025-12-24	0.465	0.475	0.450	0.455	0.445	315,528
2025-12-23	0.475	0.480	0.460	0.470	0.460	350,699
2025-12-22	0.480	0.495	0.480	0.495	0.484	4,321
2025-12-19	0.470	0.480	0.470	0.470	0.460	91,535
2025-12-18	0.490	0.495	0.470	0.470	0.460	228,341
2025-12-17	0.490	0.495	0.490	0.495	0.484	24,102
2025-12-16	0.480	0.490	0.480	0.490	0.479	14,800
2025-12-15	0.495	0.495	0.480	0.480	0.470	264,219
2025-12-12	0.500	0.500	0.490	0.490	0.479	6,577
2025-12-11	0.495	0.510	0.490	0.500	0.489	254,349
2025-12-10	0.480	0.480	0.480	0.480	0.470	0
2025-12-09	0.470	0.495	0.470	0.480	0.470	426,465
2025-12-08	0.460	0.470	0.460	0.465	0.455	123,162
2025-12-05	0.490	0.490	0.455	0.470	0.460	521,708
2025-12-04	0.490	0.500	0.485	0.485	0.475	481,859
2025-12-03	0.500	0.515	0.485	0.490	0.479	1,238,026
2025-12-02	0.480	0.485	0.465	0.470	0.460	273,488
2025-12-01	0.460	0.480	0.450	0.480	0.470	609,193
2025-11-28	0.460	0.460	0.445	0.450	0.440	612,977
2025-11-27	0.460	0.460	0.455	0.460	0.450	271,930
2025-11-26	0.460	0.460	0.455	0.460	0.450	2,805,827
2025-11-25	0.465	0.465	0.455	0.460	0.450	128,439
2025-11-24	0.490	0.495	0.465	0.465	0.455	165,656
2025-11-21	0.500	0.500	0.480	0.480	0.470	205,946
2025-11-20	0.485	0.520	0.485	0.520	0.509	181,230
2025-11-19	0.495	0.495	0.480	0.485	0.475	378,950
2025-11-18	0.510	0.515	0.495	0.495	0.484	229,254
2025-11-17	0.520	0.520	0.510	0.510	0.499	50,572
2025-11-14	0.515	0.525	0.505	0.520	0.509	119,003
2025-11-13	0.530	0.540	0.520	0.520	0.509	40,824
2025-11-12	0.530	0.540	0.520	0.530	0.519	313,884
2025-11-11	0.550	0.550	0.530	0.530	0.519	190,901
2025-11-10	0.535	0.545	0.530	0.545	0.533	178,811

← NewerPage 4 of 10 · 566 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.