Bhagwan Marine Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.585	0.620	0.575	0.595	0.576	389,317
2025-08-15	0.585	0.585	0.575	0.575	0.557	4,544
2025-08-14	0.575	0.575	0.575	0.575	0.557	2,263
2025-08-13	0.585	0.585	0.575	0.580	0.562	17,360
2025-08-12	0.585	0.590	0.585	0.585	0.567	21,086
2025-08-11	0.570	0.620	0.570	0.600	0.581	56,323
2025-08-08	0.590	0.590	0.570	0.570	0.552	69,051
2025-08-07	0.590	0.590	0.585	0.585	0.567	12,473
2025-08-06	0.590	0.610	0.590	0.610	0.591	104,966
2025-08-05	0.600	0.620	0.580	0.580	0.562	492,697
2025-08-04	0.605	0.605	0.585	0.605	0.586	31,139
2025-08-01	0.590	0.605	0.580	0.605	0.586	413,129
2025-07-31	0.610	0.610	0.585	0.590	0.572	300,733
2025-07-30	0.600	0.610	0.580	0.600	0.581	163,827
2025-07-29	0.600	0.600	0.585	0.600	0.581	147,401
2025-07-28	0.600	0.600	0.580	0.580	0.562	53,481
2025-07-25	0.570	0.590	0.560	0.590	0.572	73,271
2025-07-24	0.550	0.600	0.550	0.560	0.542	244,034
2025-07-23	0.550	0.550	0.540	0.540	0.523	404,156
2025-07-22	0.545	0.550	0.530	0.550	0.533	164,507
2025-07-21	0.530	0.550	0.515	0.540	0.523	803,104
2025-07-18	0.520	0.520	0.515	0.520	0.504	346,018
2025-07-17	0.505	0.515	0.505	0.515	0.499	179,978
2025-07-16	0.510	0.510	0.490	0.505	0.489	286,031
2025-07-15	0.495	0.510	0.490	0.505	0.489	311,483
2025-07-14	0.495	0.495	0.480	0.495	0.480	59,497
2025-07-11	0.470	0.500	0.470	0.490	0.475	186,352
2025-07-10	0.440	0.470	0.440	0.470	0.455	2,921,562
2025-07-09	0.465	0.465	0.440	0.440	0.426	167,383
2025-07-08	0.473	0.475	0.450	0.450	0.436	168,474
2025-07-07	0.480	0.480	0.470	0.473	0.458	203,282
2025-07-04	0.480	0.485	0.480	0.480	0.465	16,927
2025-07-03	0.470	0.490	0.470	0.488	0.472	462,894
2025-07-02	0.480	0.480	0.480	0.480	0.465	26,031
2025-07-01	0.505	0.505	0.495	0.500	0.484	47,500
2025-06-30	0.500	0.505	0.490	0.505	0.489	135,349
2025-06-27	0.480	0.490	0.480	0.490	0.475	39,453
2025-06-26	0.490	0.495	0.490	0.495	0.480	46,943
2025-06-25	0.495	0.495	0.495	0.495	0.480	34,421
2025-06-24	0.500	0.510	0.490	0.505	0.489	747,254
2025-06-23	0.505	0.510	0.500	0.500	0.484	211,105
2025-06-20	0.500	0.505	0.500	0.505	0.489	975,199
2025-06-19	0.520	0.520	0.500	0.500	0.484	2,389,657
2025-06-18	0.500	0.505	0.500	0.505	0.489	60,755
2025-06-17	0.500	0.500	0.493	0.495	0.480	144,392
2025-06-16	0.500	0.510	0.490	0.500	0.484	1,486,759
2025-06-13	0.540	0.540	0.495	0.500	0.484	564,215
2025-06-12	0.540	0.540	0.540	0.540	0.523	55,628
2025-06-11	0.550	0.550	0.530	0.540	0.523	208,377
2025-06-10	0.550	0.555	0.515	0.530	0.513	137,085
2025-06-06	0.515	0.540	0.510	0.540	0.523	211,494
2025-06-05	0.515	0.515	0.490	0.510	0.494	547,481
2025-06-04	0.520	0.520	0.500	0.510	0.494	192,735
2025-06-03	0.525	0.535	0.505	0.520	0.504	55,807
2025-06-02	0.515	0.530	0.515	0.525	0.509	46,779
2025-05-30	0.490	0.500	0.490	0.500	0.484	120,952
2025-05-29	0.480	0.490	0.475	0.483	0.467	40,201
2025-05-28	0.490	0.490	0.470	0.480	0.465	540,053
2025-05-27	0.465	0.475	0.465	0.475	0.460	106,953
2025-05-26	0.470	0.475	0.470	0.470	0.455	40,717

← NewerPage 6 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.