Bridge Saas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.039	0.039	0.039	0.039	0.039	0
2023-07-03	0.039	0.039	0.039	0.039	0.039	20,000
2023-06-30	0.039	0.039	0.037	0.037	0.037	575,000
2023-06-29	0.037	0.037	0.037	0.037	0.037	10,000
2023-06-28	0.035	0.035	0.035	0.035	0.035	0
2023-06-27	0.035	0.035	0.035	0.035	0.035	0
2023-06-26	0.035	0.035	0.035	0.035	0.035	0
2023-06-23	0.035	0.035	0.035	0.035	0.035	0
2023-06-22	0.035	0.035	0.035	0.035	0.035	0
2023-06-21	0.035	0.035	0.035	0.035	0.035	0
2023-06-20	0.035	0.035	0.035	0.035	0.035	0
2023-06-19	0.035	0.035	0.035	0.035	0.035	606
2023-06-16	0.036	0.036	0.035	0.035	0.035	62,500
2023-06-15	0.035	0.035	0.035	0.035	0.035	50,000
2023-06-14	0.036	0.036	0.035	0.035	0.035	411,563
2023-06-13	0.035	0.035	0.035	0.035	0.035	57,500
2023-06-09	0.036	0.036	0.036	0.036	0.036	25
2023-06-08	0.035	0.035	0.035	0.035	0.035	0
2023-06-07	0.035	0.035	0.035	0.035	0.035	39,860
2023-06-06	0.034	0.035	0.034	0.035	0.035	22,798
2023-06-05	0.034	0.034	0.033	0.034	0.034	569,714
2023-06-02	0.033	0.033	0.033	0.033	0.033	0
2023-06-01	0.033	0.033	0.033	0.033	0.033	1,424,160
2023-05-31	0.033	0.033	0.033	0.033	0.033	0
2023-05-30	0.033	0.033	0.033	0.033	0.033	0
2023-05-29	0.033	0.033	0.033	0.033	0.033	98,560
2023-05-26	0.033	0.033	0.032	0.033	0.033	1,409,260
2023-05-25	0.032	0.032	0.032	0.032	0.032	0
2023-05-24	0.035	0.035	0.032	0.032	0.032	100,000
2023-05-23	0.035	0.035	0.035	0.035	0.035	0
2023-05-22	0.035	0.035	0.035	0.035	0.035	0
2023-05-19	0.032	0.035	0.032	0.035	0.035	339,946
2023-05-18	0.033	0.033	0.032	0.032	0.032	68,904
2023-05-17	0.032	0.032	0.032	0.032	0.032	0
2023-05-16	0.032	0.032	0.032	0.032	0.032	0
2023-05-15	0.033	0.033	0.032	0.032	0.032	372,500
2023-05-12	0.032	0.032	0.032	0.032	0.032	0
2023-05-11	0.032	0.032	0.032	0.032	0.032	0
2023-05-10	0.032	0.032	0.032	0.032	0.032	0
2023-05-09	0.032	0.032	0.032	0.032	0.032	0
2023-05-08	0.032	0.033	0.032	0.032	0.032	563,866
2023-05-05	0.033	0.033	0.032	0.032	0.032	618,145
2023-05-04	0.032	0.032	0.032	0.032	0.032	0
2023-05-03	0.033	0.033	0.032	0.032	0.032	175,553
2023-05-02	0.033	0.033	0.032	0.032	0.032	122,500
2023-05-01	0.037	0.037	0.033	0.033	0.033	100,000
2023-04-28	0.035	0.035	0.035	0.035	0.035	0
2023-04-27	0.035	0.035	0.035	0.035	0.035	0
2023-04-26	0.034	0.035	0.034	0.035	0.035	49,991
2023-04-24	0.032	0.034	0.030	0.034	0.034	640,207
2023-04-21	0.035	0.035	0.034	0.034	0.034	79,571
2023-04-20	0.035	0.035	0.035	0.035	0.035	5,000
2023-04-19	0.038	0.038	0.032	0.033	0.033	216,748
2023-04-18	0.037	0.037	0.037	0.037	0.037	0
2023-04-17	0.037	0.037	0.037	0.037	0.037	1
2023-04-14	0.037	0.037	0.035	0.036	0.036	10,200
2023-04-13	0.041	0.041	0.037	0.040	0.040	102,500
2023-04-12	0.045	0.045	0.045	0.045	0.045	0
2023-04-11	0.045	0.045	0.045	0.045	0.045	0
2023-04-06	0.045	0.045	0.045	0.045	0.045	0

← NewerPage 15 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.