Bhagwan Marine Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.280	0.280	0.270	0.270	0.270	70,635
2026-10-19	0.275	0.275	0.270	0.270	0.270	295,933
2026-10-16	0.290	0.290	0.275	0.275	0.275	109,146
2026-10-15	0.290	0.290	0.285	0.285	0.285	28,170
2026-10-14	0.285	0.290	0.280	0.285	0.285	85,118
2026-10-13	0.295	0.295	0.280	0.285	0.285	83,273
2026-10-12	0.290	0.295	0.280	0.285	0.285	127,189
2026-10-09	0.285	0.290	0.285	0.290	0.290	246,065
2026-10-08	0.300	0.300	0.280	0.285	0.285	314,467
2026-10-07	0.320	0.320	0.300	0.300	0.300	99,351
2026-10-06	0.330	0.330	0.320	0.320	0.320	107,616
2026-10-05	0.330	0.335	0.320	0.335	0.335	64,398
2026-10-02	0.320	0.325	0.320	0.325	0.325	465,843
2026-10-01	0.300	0.315	0.300	0.315	0.315	185,924
2026-09-30	0.315	0.315	0.310	0.315	0.315	179,010
2026-09-29	0.310	0.315	0.295	0.315	0.315	225,925
2026-09-28	0.295	0.310	0.290	0.310	0.310	389,194
2026-09-25	0.300	0.305	0.290	0.305	0.305	211,611
2026-09-24	0.305	0.305	0.295	0.305	0.305	260,437
2026-09-23	0.305	0.305	0.285	0.305	0.305	315,236
2026-09-22	0.300	0.305	0.285	0.305	0.305	549,861
2026-09-21	0.280	0.300	0.280	0.300	0.300	221,589
2026-09-18	0.288	0.288	0.280	0.280	0.280	11,287
2026-09-17	0.290	0.290	0.290	0.290	0.290	0
2026-09-16	0.290	0.290	0.280	0.290	0.290	59,938
2026-09-15	0.290	0.290	0.285	0.290	0.290	336,384
2026-09-14	0.290	0.305	0.290	0.305	0.305	76,792
2026-09-11	0.290	0.295	0.285	0.295	0.295	72,742
2026-09-10	0.298	0.298	0.285	0.290	0.290	258,920
2026-09-09	0.300	0.300	0.290	0.290	0.290	109,637
2026-09-08	0.310	0.310	0.300	0.310	0.307	92,053
2026-09-07	0.295	0.300	0.295	0.300	0.297	111,715
2026-09-04	0.300	0.310	0.295	0.295	0.292	564,398
2026-09-03	0.300	0.300	0.285	0.300	0.297	202,024
2026-09-02	0.295	0.300	0.285	0.300	0.297	143,721
2026-09-01	0.295	0.300	0.290	0.295	0.292	63,843
2026-08-31	0.300	0.305	0.290	0.290	0.287	140,193
2026-08-28	0.310	0.310	0.290	0.295	0.292	325,570
2026-08-27	0.300	0.325	0.295	0.310	0.307	227,550
2026-08-26	0.300	0.310	0.300	0.300	0.297	530,510
2026-08-25	0.290	0.305	0.290	0.305	0.302	956,902
2026-08-24	0.300	0.300	0.295	0.295	0.292	52,694
2026-08-21	0.290	0.295	0.290	0.295	0.292	102,925
2026-08-20	0.280	0.295	0.280	0.290	0.287	129,350
2026-08-19	0.290	0.290	0.270	0.275	0.272	1,288,582
2026-08-18	0.290	0.295	0.285	0.290	0.287	343,268
2026-08-17	0.300	0.300	0.280	0.300	0.297	95,467
2026-08-14	0.300	0.300	0.280	0.290	0.287	420,447
2026-08-13	0.300	0.300	0.285	0.295	0.292	1,232,414
2026-08-12	0.308	0.315	0.308	0.315	0.312	104,082
2026-08-11	0.295	0.295	0.295	0.295	0.292	0
2026-08-10	0.308	0.320	0.295	0.295	0.292	427,209
2026-08-07	0.305	0.305	0.290	0.295	0.292	205,499
2026-08-06	0.290	0.320	0.290	0.305	0.302	392,753
2026-08-05	0.295	0.310	0.290	0.290	0.287	110,557
2026-08-04	0.300	0.300	0.290	0.290	0.287	472,517
2026-08-03	0.260	0.305	0.255	0.305	0.302	1,126,649
2026-07-31	0.285	0.285	0.255	0.275	0.272	873,105
2026-07-30	0.275	0.275	0.270	0.270	0.267	157,996
2026-07-29	0.275	0.278	0.275	0.275	0.272	69,602

Page 1 of 10 · 566 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.