Bridge Saas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.033	0.033	0.033	0.033	0.033	0
2023-12-18	0.033	0.033	0.033	0.033	0.033	1
2023-12-15	0.032	0.033	0.031	0.033	0.033	385,000
2023-12-14	0.031	0.031	0.031	0.031	0.031	25,000
2023-12-13	0.026	0.026	0.026	0.026	0.026	0
2023-12-12	0.026	0.026	0.026	0.026	0.026	0
2023-12-11	0.026	0.026	0.026	0.026	0.026	0
2023-12-08	0.026	0.026	0.026	0.026	0.026	0
2023-12-07	0.026	0.026	0.026	0.026	0.026	0
2023-12-06	0.026	0.026	0.026	0.026	0.026	20,000
2023-12-05	0.026	0.026	0.026	0.026	0.026	0
2023-12-04	0.026	0.026	0.026	0.026	0.026	0
2023-12-01	0.026	0.026	0.026	0.026	0.026	0
2023-11-30	0.026	0.026	0.026	0.026	0.026	10,000
2023-11-29	0.030	0.030	0.030	0.030	0.030	75,000
2023-11-28	0.028	0.028	0.028	0.028	0.028	0
2023-11-27	0.028	0.028	0.028	0.028	0.028	32,588
2023-11-24	0.029	0.029	0.028	0.028	0.028	306,672
2023-11-23	0.029	0.029	0.029	0.029	0.029	0
2023-11-22	0.029	0.029	0.029	0.029	0.029	0
2023-11-21	0.029	0.029	0.029	0.029	0.029	0
2023-11-20	0.029	0.029	0.029	0.029	0.029	0
2023-11-17	0.029	0.029	0.029	0.029	0.029	0
2023-11-16	0.029	0.029	0.029	0.029	0.029	62,500
2023-11-15	0.027	0.027	0.027	0.027	0.027	0
2023-11-14	0.027	0.027	0.027	0.027	0.027	0
2023-11-13	0.027	0.027	0.027	0.027	0.027	0
2023-11-10	0.027	0.027	0.027	0.027	0.027	0
2023-11-09	0.027	0.027	0.027	0.027	0.027	10,000
2023-11-08	0.027	0.027	0.027	0.027	0.027	0
2023-11-07	0.027	0.027	0.027	0.027	0.027	0
2023-11-06	0.027	0.027	0.027	0.027	0.027	0
2023-11-03	0.027	0.027	0.027	0.027	0.027	0
2023-11-02	0.027	0.027	0.027	0.027	0.027	0
2023-11-01	0.027	0.027	0.027	0.027	0.027	0
2023-10-31	0.027	0.027	0.027	0.027	0.027	0
2023-10-30	0.027	0.027	0.027	0.027	0.027	150,000
2023-10-27	0.028	0.028	0.027	0.027	0.027	113,737
2023-10-26	0.027	0.027	0.027	0.027	0.027	211,271
2023-10-25	0.027	0.027	0.027	0.027	0.027	0
2023-10-24	0.027	0.027	0.027	0.027	0.027	0
2023-10-23	0.027	0.027	0.027	0.027	0.027	300
2023-10-20	0.027	0.027	0.027	0.027	0.027	0
2023-10-19	0.027	0.027	0.027	0.027	0.027	100,001
2023-10-18	0.032	0.032	0.032	0.032	0.032	0
2023-10-17	0.032	0.032	0.032	0.032	0.032	0
2023-10-16	0.032	0.032	0.032	0.032	0.032	0
2023-10-13	0.032	0.032	0.032	0.032	0.032	66,460
2023-10-12	0.039	0.039	0.039	0.039	0.039	0
2023-10-11	0.039	0.039	0.039	0.039	0.039	1
2023-10-10	0.038	0.038	0.038	0.038	0.038	5
2023-10-09	0.037	0.037	0.037	0.037	0.037	0
2023-10-06	0.037	0.037	0.037	0.037	0.037	25
2023-10-05	0.036	0.036	0.036	0.036	0.036	0
2023-10-04	0.036	0.036	0.036	0.036	0.036	0
2023-10-03	0.036	0.036	0.036	0.036	0.036	0
2023-10-02	0.036	0.036	0.036	0.036	0.036	0
2023-09-29	0.036	0.036	0.036	0.036	0.036	26
2023-09-28	0.036	0.036	0.036	0.036	0.036	0
2023-09-27	0.036	0.036	0.036	0.036	0.036	13

← NewerPage 13 of 18 · 1,026 trading daysOlder →

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.