Bhagwan Marine Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.535	0.545	0.530	0.545	0.533	178,811
2025-11-07	0.550	0.550	0.540	0.545	0.533	40,689
2025-11-06	0.535	0.550	0.533	0.550	0.538	199,375
2025-11-05	0.550	0.555	0.530	0.535	0.523	145,353
2025-11-04	0.555	0.560	0.550	0.555	0.543	30,391
2025-11-03	0.570	0.570	0.545	0.555	0.543	316,104
2025-10-31	0.575	0.585	0.560	0.585	0.572	78,440
2025-10-30	0.570	0.585	0.560	0.585	0.572	71,903
2025-10-29	0.560	0.585	0.555	0.570	0.558	526,523
2025-10-28	0.595	0.600	0.555	0.560	0.548	210,600
2025-10-27	0.600	0.600	0.580	0.595	0.582	243,233
2025-10-24	0.595	0.615	0.595	0.600	0.587	351,716
2025-10-23	0.560	0.610	0.558	0.600	0.587	320,570
2025-10-22	0.570	0.570	0.545	0.560	0.548	156,489
2025-10-21	0.560	0.580	0.560	0.560	0.548	351,575
2025-10-20	0.600	0.600	0.550	0.560	0.548	535,940
2025-10-17	0.605	0.610	0.585	0.600	0.587	188,463
2025-10-16	0.598	0.605	0.590	0.605	0.592	318,144
2025-10-15	0.605	0.615	0.590	0.605	0.592	96,231
2025-10-14	0.615	0.625	0.600	0.600	0.587	259,277
2025-10-13	0.600	0.625	0.585	0.615	0.602	491,070
2025-10-10	0.600	0.625	0.595	0.615	0.602	215,540
2025-10-09	0.580	0.615	0.580	0.600	0.587	961,392
2025-10-08	0.540	0.585	0.540	0.575	0.563	455,864
2025-10-07	0.545	0.555	0.545	0.550	0.538	3,312,059
2025-10-06	0.560	0.570	0.545	0.545	0.533	96,474
2025-10-03	0.560	0.560	0.545	0.550	0.538	728,975
2025-10-02	0.560	0.565	0.545	0.550	0.538	872,751
2025-10-01	0.540	0.565	0.535	0.555	0.543	1,324,210
2025-09-30	0.525	0.540	0.525	0.540	0.528	610,322
2025-09-29	0.550	0.550	0.525	0.525	0.514	311,953
2025-09-26	0.570	0.570	0.535	0.550	0.538	521,658
2025-09-25	0.545	0.550	0.540	0.550	0.538	769,519
2025-09-24	0.550	0.570	0.540	0.540	0.528	1,047,468
2025-09-23	0.550	0.553	0.530	0.530	0.519	316,769
2025-09-22	0.555	0.558	0.545	0.550	0.538	884,507
2025-09-19	0.520	0.540	0.520	0.535	0.523	1,435,898
2025-09-18	0.530	0.530	0.520	0.525	0.514	331,287
2025-09-17	0.510	0.540	0.510	0.523	0.511	293,060
2025-09-16	0.520	0.530	0.505	0.505	0.494	1,029,783
2025-09-15	0.510	0.520	0.500	0.510	0.499	2,923,542
2025-09-12	0.515	0.530	0.500	0.510	0.499	362,773
2025-09-11	0.500	0.500	0.500	0.500	0.489	25,595
2025-09-10	0.510	0.515	0.500	0.500	0.484	2,197,426
2025-09-09	0.530	0.530	0.510	0.510	0.494	198,806
2025-09-08	0.535	0.535	0.510	0.520	0.504	605,352
2025-09-05	0.540	0.540	0.535	0.535	0.518	27,058
2025-09-04	0.535	0.550	0.535	0.540	0.523	15,652
2025-09-03	0.545	0.545	0.520	0.540	0.523	82,947
2025-09-02	0.545	0.555	0.545	0.545	0.528	116,441
2025-09-01	0.560	0.575	0.545	0.545	0.528	195,882
2025-08-29	0.580	0.585	0.540	0.560	0.542	470,303
2025-08-28	0.555	0.565	0.515	0.565	0.547	77,714
2025-08-27	0.545	0.565	0.540	0.555	0.538	52,522
2025-08-26	0.550	0.550	0.530	0.535	0.518	48,851
2025-08-25	0.570	0.573	0.538	0.540	0.523	58,859
2025-08-22	0.600	0.600	0.560	0.565	0.547	103,767
2025-08-21	0.585	0.595	0.570	0.580	0.562	34,770
2025-08-20	0.600	0.600	0.570	0.570	0.552	62,124
2025-08-19	0.595	0.600	0.585	0.595	0.576	35,633

← NewerPage 5 of 10 · 567 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.