Bhagwan Marine Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.475	0.475	0.475	0.475	0.460	1,900
2025-05-22	0.460	0.475	0.460	0.475	0.460	141,338
2025-05-21	0.485	0.485	0.470	0.470	0.455	41,531
2025-05-20	0.485	0.485	0.480	0.480	0.465	24,471
2025-05-19	0.480	0.485	0.470	0.480	0.465	18,393
2025-05-16	0.470	0.475	0.470	0.470	0.455	2,061
2025-05-15	0.480	0.480	0.470	0.470	0.455	1,421
2025-05-14	0.470	0.480	0.470	0.480	0.465	157,437
2025-05-13	0.485	0.485	0.465	0.465	0.450	49,631
2025-05-12	0.475	0.480	0.475	0.480	0.465	162
2025-05-09	0.470	0.490	0.470	0.480	0.465	111,011
2025-05-08	0.455	0.475	0.450	0.475	0.460	82,582
2025-05-07	0.460	0.465	0.450	0.460	0.446	100,000
2025-05-06	0.510	0.510	0.470	0.470	0.455	261,658
2025-05-05	0.525	0.525	0.500	0.505	0.489	1,341,127
2025-05-02	0.520	0.540	0.515	0.530	0.513	253,001
2025-05-01	0.520	0.520	0.500	0.520	0.504	46,242
2025-04-30	0.480	0.490	0.445	0.490	0.475	56,053
2025-04-29	0.460	0.485	0.460	0.485	0.470	288,311
2025-04-28	0.425	0.460	0.420	0.450	0.436	756,904
2025-04-24	0.415	0.425	0.415	0.420	0.407	337,835
2025-04-23	0.420	0.425	0.415	0.425	0.412	302,731
2025-04-22	0.440	0.440	0.420	0.420	0.407	110,582
2025-04-17	0.450	0.450	0.435	0.450	0.436	38,965
2025-04-16	0.445	0.450	0.445	0.450	0.436	55,223
2025-04-15	0.450	0.450	0.445	0.445	0.431	225,756
2025-04-14	0.450	0.455	0.428	0.440	0.426	73,118
2025-04-11	0.455	0.455	0.440	0.450	0.436	16,619
2025-04-10	0.430	0.455	0.430	0.450	0.436	238,169
2025-04-09	0.440	0.440	0.400	0.400	0.387	625,717
2025-04-08	0.440	0.465	0.430	0.440	0.426	1,677,023
2025-04-07	0.445	0.450	0.420	0.435	0.421	344,009
2025-04-04	0.480	0.480	0.460	0.470	0.455	213,407
2025-04-03	0.490	0.495	0.480	0.490	0.475	511,483
2025-04-02	0.510	0.510	0.495	0.495	0.480	91,240
2025-04-01	0.510	0.510	0.500	0.500	0.484	27,532
2025-03-31	0.495	0.515	0.490	0.510	0.494	1,528,943
2025-03-28	0.505	0.505	0.500	0.500	0.484	15,862
2025-03-27	0.505	0.505	0.500	0.500	0.484	295,558
2025-03-26	0.520	0.520	0.515	0.515	0.499	618,533
2025-03-25	0.500	0.515	0.500	0.515	0.499	309,174
2025-03-24	0.500	0.500	0.500	0.500	0.484	146,555
2025-03-21	0.510	0.510	0.485	0.500	0.484	92,857
2025-03-20	0.485	0.510	0.485	0.510	0.494	75,906
2025-03-19	0.520	0.520	0.470	0.470	0.455	176,428
2025-03-18	0.520	0.520	0.520	0.520	0.504	4,000
2025-03-17	0.500	0.535	0.465	0.535	0.518	62,587
2025-03-14	0.515	0.535	0.500	0.500	0.484	280,919
2025-03-13	0.520	0.530	0.510	0.520	0.504	56,301
2025-03-12	0.540	0.540	0.530	0.530	0.513	208,775
2025-03-11	0.535	0.545	0.535	0.540	0.523	228,979
2025-03-10	0.525	0.545	0.510	0.535	0.518	311,048
2025-03-07	0.525	0.525	0.510	0.510	0.494	64,832
2025-03-06	0.535	0.535	0.505	0.510	0.494	500,581
2025-03-05	0.535	0.535	0.535	0.535	0.518	3,681
2025-03-04	0.540	0.545	0.505	0.530	0.513	119,930
2025-03-03	0.615	0.615	0.550	0.550	0.533	486,211
2025-02-28	0.580	0.610	0.580	0.610	0.591	222,199
2025-02-27	0.595	0.625	0.595	0.625	0.605	170,678
2025-02-26	0.600	0.600	0.600	0.600	0.581	42,276

← NewerPage 7 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.