Bridge Saas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.013	0.013	0.013	0.013	0.013	0
2025-11-10	0.013	0.013	0.013	0.013	0.013	34,735
2025-11-07	0.013	0.013	0.013	0.013	0.013	0
2025-11-06	0.013	0.013	0.013	0.013	0.013	0
2025-11-05	0.013	0.013	0.013	0.013	0.013	0
2025-11-04	0.013	0.013	0.013	0.013	0.013	0
2025-11-03	0.013	0.013	0.013	0.013	0.013	300
2025-10-31	0.013	0.013	0.013	0.013	0.013	0
2025-10-30	0.013	0.013	0.013	0.013	0.013	0
2025-10-29	0.013	0.013	0.013	0.013	0.013	0
2025-10-28	0.013	0.013	0.013	0.013	0.013	0
2025-10-27	0.013	0.013	0.013	0.013	0.013	0
2025-10-24	0.013	0.013	0.013	0.013	0.013	0
2025-10-23	0.013	0.013	0.013	0.013	0.013	0
2025-10-22	0.013	0.013	0.013	0.013	0.013	0
2025-10-21	0.013	0.013	0.013	0.013	0.013	0
2025-10-20	0.013	0.013	0.013	0.013	0.013	277
2025-10-17	0.012	0.013	0.012	0.013	0.013	562,905
2025-10-16	0.014	0.014	0.013	0.013	0.013	1,289,645
2025-10-15	0.017	0.017	0.013	0.013	0.013	764,000
2025-10-14	0.015	0.015	0.015	0.015	0.015	300,000
2025-10-13	0.017	0.017	0.013	0.013	0.013	412,265
2025-10-10	0.017	0.017	0.017	0.017	0.017	0
2025-10-09	0.017	0.017	0.017	0.017	0.017	0
2025-10-08	0.017	0.017	0.017	0.017	0.017	0
2025-10-07	0.017	0.017	0.017	0.017	0.017	0
2025-10-06	0.017	0.017	0.017	0.017	0.017	0
2025-10-03	0.020	0.020	0.017	0.017	0.017	4,600,056
2025-10-02	0.020	0.020	0.019	0.019	0.019	569,742
2025-10-01	0.018	0.018	0.018	0.018	0.018	0
2025-09-30	0.018	0.018	0.018	0.018	0.018	0
2025-09-29	0.018	0.018	0.018	0.018	0.018	25,000
2025-09-26	0.018	0.018	0.018	0.018	0.018	0
2025-09-25	0.018	0.018	0.018	0.018	0.018	0
2025-09-24	0.018	0.018	0.018	0.018	0.018	0
2025-09-23	0.018	0.018	0.018	0.018	0.018	0
2025-09-22	0.018	0.018	0.018	0.018	0.018	2,405
2025-09-19	0.019	0.019	0.018	0.018	0.018	286,451
2025-09-18	0.020	0.020	0.020	0.020	0.020	0
2025-09-17	0.020	0.020	0.020	0.020	0.020	0
2025-09-16	0.020	0.020	0.020	0.020	0.020	134,000
2025-09-15	0.020	0.020	0.020	0.020	0.020	100,000
2025-09-12	0.018	0.018	0.018	0.018	0.018	0
2025-09-11	0.018	0.018	0.018	0.018	0.018	12,000
2025-09-10	0.022	0.022	0.020	0.020	0.020	627,249
2025-09-09	0.024	0.024	0.024	0.024	0.024	65,300
2025-09-08	0.021	0.025	0.021	0.025	0.025	3,291,804
2025-09-05	0.020	0.020	0.020	0.020	0.020	0
2025-09-04	0.020	0.020	0.020	0.020	0.020	11
2025-09-03	0.020	0.020	0.020	0.020	0.020	0
2025-09-02	0.020	0.020	0.020	0.020	0.020	48,063
2025-09-01	0.020	0.020	0.020	0.020	0.020	100,000
2025-08-29	0.019	0.020	0.019	0.020	0.020	300,661
2025-08-28	0.020	0.020	0.020	0.020	0.020	261,746
2025-08-27	0.019	0.019	0.019	0.019	0.019	0
2025-08-26	0.019	0.019	0.019	0.019	0.019	0
2025-08-25	0.019	0.019	0.019	0.019	0.019	0
2025-08-22	0.019	0.019	0.019	0.019	0.019	168,254
2025-08-21	0.019	0.019	0.019	0.019	0.019	0
2025-08-20	0.019	0.019	0.019	0.019	0.019	0

← NewerPage 5 of 18 · 1,025 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.