Bhagwan Marine Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.550	0.550	0.550	0.550	0.533	17,287
2024-11-26	0.555	0.555	0.540	0.540	0.523	9,905
2024-11-25	0.560	0.560	0.555	0.555	0.538	67,560
2024-11-22	0.580	0.580	0.570	0.570	0.552	51,248
2024-11-21	0.580	0.580	0.575	0.580	0.562	86,498
2024-11-20	0.585	0.590	0.585	0.590	0.572	15,787
2024-11-19	0.565	0.595	0.565	0.590	0.572	184,770
2024-11-18	0.520	0.560	0.520	0.560	0.542	837,320
2024-11-15	0.550	0.550	0.500	0.525	0.509	12,790
2024-11-14	0.565	0.565	0.545	0.550	0.533	80,451
2024-11-13	0.565	0.580	0.560	0.565	0.547	209,256
2024-11-12	0.570	0.575	0.570	0.570	0.552	48,399
2024-11-11	0.585	0.585	0.565	0.565	0.547	163,645
2024-11-08	0.585	0.590	0.570	0.575	0.557	529,769
2024-11-07	0.600	0.605	0.600	0.605	0.586	255
2024-11-06	0.595	0.600	0.570	0.585	0.567	121,485
2024-11-05	0.590	0.595	0.585	0.590	0.572	7,264
2024-11-04	0.610	0.615	0.590	0.590	0.572	76,861
2024-11-01	0.600	0.600	0.590	0.590	0.572	62,968
2024-10-31	0.605	0.605	0.590	0.605	0.586	250,347
2024-10-30	0.603	0.610	0.603	0.605	0.586	372,866
2024-10-29	0.610	0.610	0.585	0.590	0.572	1,626,345
2024-10-28	0.620	0.620	0.600	0.600	0.581	262,717
2024-10-25	0.630	0.630	0.630	0.630	0.610	66,710
2024-10-24	0.620	0.635	0.615	0.630	0.610	99,603
2024-10-23	0.630	0.630	0.615	0.620	0.601	204,306
2024-10-22	0.640	0.650	0.640	0.640	0.620	190,944
2024-10-21	0.660	0.665	0.650	0.650	0.630	258,634
2024-10-18	0.630	0.660	0.630	0.660	0.639	41,737
2024-10-17	0.640	0.655	0.625	0.635	0.615	8,876
2024-10-16	0.625	0.630	0.600	0.625	0.605	134,019
2024-10-15	0.630	0.650	0.615	0.625	0.605	219,003
2024-10-14	0.650	0.650	0.623	0.630	0.610	220,195
2024-10-11	0.638	0.665	0.623	0.635	0.615	294,134
2024-10-10	0.640	0.640	0.625	0.625	0.605	235,056
2024-10-09	0.610	0.640	0.610	0.635	0.615	255,791
2024-10-08	0.600	0.600	0.600	0.600	0.581	0
2024-10-07	0.605	0.620	0.600	0.600	0.581	136,870
2024-10-04	0.590	0.595	0.590	0.590	0.572	21,874
2024-10-03	0.595	0.595	0.585	0.590	0.572	677,970
2024-10-02	0.590	0.605	0.580	0.590	0.572	632,093
2024-10-01	0.615	0.615	0.590	0.590	0.572	18,258
2024-09-30	0.600	0.615	0.595	0.615	0.596	328,543
2024-09-27	0.610	0.610	0.600	0.610	0.591	13,603
2024-09-26	0.600	0.600	0.595	0.600	0.581	135,700
2024-09-25	0.620	0.625	0.595	0.600	0.581	92,298
2024-09-24	0.625	0.625	0.620	0.620	0.601	109,631
2024-09-23	0.630	0.630	0.615	0.620	0.601	24,815
2024-09-20	0.615	0.630	0.610	0.630	0.610	26,000
2024-09-19	0.600	0.610	0.595	0.610	0.591	29,184
2024-09-18	0.600	0.615	0.600	0.615	0.596	57,844
2024-09-17	0.605	0.610	0.590	0.600	0.581	263,790
2024-09-16	0.590	0.600	0.580	0.600	0.581	836,006
2024-09-13	0.590	0.598	0.570	0.580	0.562	1,334,919
2024-09-12	0.600	0.600	0.570	0.580	0.562	248,243
2024-09-11	0.600	0.605	0.590	0.600	0.581	211,189
2024-09-10	0.620	0.620	0.605	0.605	0.586	105,737
2024-09-09	0.625	0.628	0.620	0.620	0.601	58,231
2024-09-06	0.615	0.620	0.605	0.615	0.596	91,628
2024-09-05	0.635	0.635	0.615	0.615	0.596	37,672

← NewerPage 9 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.