Bhagwan Marine Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.600	0.605	0.595	0.600	0.581	121,844
2025-02-24	0.610	0.610	0.595	0.605	0.586	40,771
2025-02-21	0.580	0.600	0.580	0.600	0.581	53,256
2025-02-20	0.585	0.590	0.575	0.583	0.564	24,929
2025-02-19	0.600	0.600	0.600	0.600	0.581	0
2025-02-18	0.595	0.600	0.595	0.600	0.581	1,348
2025-02-17	0.610	0.610	0.605	0.605	0.586	165,400
2025-02-14	0.600	0.618	0.600	0.605	0.586	140,399
2025-02-13	0.575	0.595	0.575	0.595	0.576	150,119
2025-02-12	0.570	0.575	0.570	0.575	0.557	19,514
2025-02-11	0.595	0.595	0.575	0.580	0.562	72,149
2025-02-10	0.570	0.590	0.570	0.580	0.562	236,418
2025-02-07	0.580	0.580	0.560	0.570	0.552	135,026
2025-02-06	0.590	0.590	0.570	0.580	0.562	165,771
2025-02-05	0.610	0.615	0.590	0.590	0.572	122,333
2025-02-04	0.600	0.630	0.595	0.630	0.610	168,097
2025-02-03	0.590	0.605	0.590	0.600	0.581	120,734
2025-01-31	0.600	0.610	0.600	0.600	0.581	4,959
2025-01-30	0.600	0.600	0.590	0.600	0.581	23,521
2025-01-29	0.600	0.610	0.600	0.600	0.581	233,564
2025-01-28	0.610	0.610	0.605	0.605	0.586	62,461
2025-01-24	0.625	0.625	0.620	0.620	0.601	47,500
2025-01-23	0.620	0.620	0.620	0.620	0.601	3,234,282
2025-01-22	0.625	0.635	0.620	0.635	0.615	111,793
2025-01-21	0.620	0.620	0.620	0.620	0.601	12,300
2025-01-20	0.615	0.630	0.605	0.620	0.601	403,249
2025-01-17	0.605	0.608	0.605	0.605	0.586	19,684
2025-01-16	0.605	0.610	0.600	0.600	0.581	55,228
2025-01-15	0.605	0.605	0.600	0.600	0.581	243,235
2025-01-14	0.600	0.600	0.600	0.600	0.581	30,000
2025-01-13	0.610	0.610	0.600	0.600	0.581	143,852
2025-01-10	0.610	0.620	0.600	0.600	0.581	111,644
2025-01-09	0.625	0.625	0.600	0.610	0.591	95,875
2025-01-08	0.625	0.625	0.615	0.620	0.601	107,997
2025-01-07	0.630	0.645	0.620	0.620	0.601	173,536
2025-01-06	0.630	0.635	0.630	0.635	0.615	4,526
2025-01-03	0.630	0.630	0.625	0.625	0.605	1,449
2025-01-02	0.630	0.630	0.630	0.630	0.610	44,000
2024-12-31	0.645	0.645	0.630	0.630	0.610	2,342
2024-12-30	0.650	0.650	0.630	0.630	0.610	4,419
2024-12-27	0.650	0.650	0.650	0.650	0.630	916
2024-12-24	0.645	0.645	0.625	0.625	0.605	207
2024-12-23	0.625	0.640	0.625	0.640	0.620	80,416
2024-12-20	0.620	0.625	0.610	0.610	0.591	226,204
2024-12-19	0.635	0.635	0.620	0.630	0.610	170,602
2024-12-18	0.650	0.650	0.650	0.650	0.630	34,168
2024-12-17	0.660	0.670	0.655	0.655	0.634	116,641
2024-12-16	0.680	0.680	0.660	0.660	0.639	50,542
2024-12-13	0.680	0.690	0.670	0.670	0.649	96,315
2024-12-12	0.690	0.690	0.685	0.685	0.664	194,944
2024-12-11	0.680	0.690	0.680	0.690	0.668	75,124
2024-12-10	0.695	0.695	0.670	0.690	0.668	250,461
2024-12-09	0.690	0.710	0.680	0.690	0.668	2,044,180
2024-12-06	0.645	0.710	0.630	0.695	0.673	2,264,259
2024-12-05	0.565	0.565	0.555	0.555	0.538	12,309
2024-12-04	0.570	0.570	0.568	0.570	0.552	639,634
2024-12-03	0.570	0.575	0.565	0.570	0.552	100,097
2024-12-02	0.580	0.580	0.570	0.570	0.552	64,423
2024-11-29	0.555	0.560	0.555	0.560	0.542	195
2024-11-28	0.555	0.555	0.555	0.555	0.538	1,477

← NewerPage 8 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.