Bridge Saas Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 0.026 | 0.026 | 0.026 | 0.026 | 0.026 | 237,374 |
| 2024-06-12 | 0.017 | 0.023 | 0.017 | 0.023 | 0.023 | 178,222 |
| 2024-06-11 | 0.018 | 0.018 | 0.018 | 0.018 | 0.018 | 0 |
| 2024-06-07 | 0.018 | 0.018 | 0.018 | 0.018 | 0.018 | 0 |
| 2024-06-06 | 0.018 | 0.018 | 0.018 | 0.018 | 0.018 | 0 |
| 2024-06-05 | 0.018 | 0.018 | 0.017 | 0.018 | 0.018 | 309,478 |
| 2024-06-04 | 0.019 | 0.019 | 0.018 | 0.018 | 0.018 | 300,000 |
| 2024-06-03 | 0.019 | 0.019 | 0.019 | 0.019 | 0.019 | 117,190 |
| 2024-05-31 | 0.019 | 0.019 | 0.019 | 0.019 | 0.019 | 0 |
| 2024-05-30 | 0.019 | 0.019 | 0.019 | 0.019 | 0.019 | 30,001 |
| 2024-05-29 | 0.026 | 0.026 | 0.026 | 0.026 | 0.026 | 0 |
| 2024-05-28 | 0.020 | 0.026 | 0.020 | 0.026 | 0.026 | 34,139 |
| 2024-05-27 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 0 |
| 2024-05-24 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 0 |
| 2024-05-23 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 16,401 |
| 2024-05-22 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | 0 |
| 2024-05-21 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | 0 |
| 2024-05-20 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | 0 |
| 2024-05-17 | 0.021 | 0.023 | 0.018 | 0.023 | 0.023 | 469,555 |
| 2024-05-16 | 0.022 | 0.022 | 0.022 | 0.022 | 0.022 | 290,000 |
| 2024-05-15 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 255 |
| 2024-05-14 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-05-13 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-05-10 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-05-09 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-05-08 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-05-07 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-05-06 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-05-03 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-05-02 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-05-01 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-04-30 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-04-29 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-04-26 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-04-24 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-04-23 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-04-22 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-04-19 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-04-18 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 8,500 |
| 2024-04-17 | 0.026 | 0.026 | 0.026 | 0.026 | 0.026 | 0 |
| 2024-04-16 | 0.029 | 0.029 | 0.026 | 0.026 | 0.026 | 216,000 |
| 2024-04-15 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 0 |
| 2024-04-12 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 7,375 |
| 2024-04-11 | 0.030 | 0.030 | 0.029 | 0.029 | 0.029 | 39,901 |
| 2024-04-10 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 9,964 |
| 2024-04-09 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 0 |
| 2024-04-08 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 96,375 |
| 2024-04-05 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 0 |
| 2024-04-04 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 0 |
| 2024-04-03 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 0 |
| 2024-04-02 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 18,801 |
| 2024-03-28 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-03-27 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-03-26 | 0.029 | 0.030 | 0.029 | 0.030 | 0.030 | 106,250 |
| 2024-03-25 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0 |
| 2024-03-22 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0 |
| 2024-03-21 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0 |
| 2024-03-20 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0 |
| 2024-03-19 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0 |
| 2024-03-18 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.