Bridge Saas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.016	0.019	0.016	0.019	0.019	205,000
2025-08-18	0.019	0.019	0.019	0.019	0.019	0
2025-08-15	0.019	0.019	0.019	0.019	0.019	0
2025-08-14	0.019	0.019	0.019	0.019	0.019	0
2025-08-13	0.019	0.019	0.019	0.019	0.019	0
2025-08-12	0.016	0.019	0.016	0.019	0.019	166,667
2025-08-11	0.019	0.019	0.019	0.019	0.019	0
2025-08-08	0.019	0.019	0.019	0.019	0.019	0
2025-08-07	0.019	0.019	0.019	0.019	0.019	0
2025-08-06	0.019	0.019	0.019	0.019	0.019	0
2025-08-05	0.019	0.019	0.019	0.019	0.019	0
2025-08-04	0.019	0.019	0.019	0.019	0.019	0
2025-08-01	0.019	0.019	0.019	0.019	0.019	0
2025-07-31	0.020	0.020	0.019	0.019	0.019	325,748
2025-07-30	0.020	0.020	0.020	0.020	0.020	25,000
2025-07-29	0.017	0.019	0.017	0.019	0.019	432,277
2025-07-28	0.019	0.019	0.019	0.019	0.019	0
2025-07-25	0.019	0.019	0.019	0.019	0.019	0
2025-07-24	0.019	0.019	0.019	0.019	0.019	0
2025-07-23	0.019	0.019	0.019	0.019	0.019	0
2025-07-22	0.019	0.019	0.019	0.019	0.019	0
2025-07-21	0.019	0.019	0.019	0.019	0.019	26,333
2025-07-18	0.019	0.019	0.019	0.019	0.019	79,750
2025-07-17	0.019	0.019	0.019	0.019	0.019	0
2025-07-16	0.019	0.019	0.019	0.019	0.019	3,776
2025-07-15	0.017	0.019	0.017	0.019	0.019	388,136
2025-07-14	0.019	0.019	0.019	0.019	0.019	0
2025-07-11	0.019	0.019	0.019	0.019	0.019	0
2025-07-10	0.019	0.019	0.019	0.019	0.019	0
2025-07-09	0.019	0.019	0.019	0.019	0.019	0
2025-07-08	0.019	0.019	0.019	0.019	0.019	100,000
2025-07-07	0.018	0.018	0.018	0.018	0.018	0
2025-07-04	0.018	0.018	0.018	0.018	0.018	0
2025-07-03	0.018	0.018	0.018	0.018	0.018	0
2025-07-02	0.018	0.018	0.018	0.018	0.018	0
2025-07-01	0.018	0.018	0.018	0.018	0.018	66,110
2025-06-30	0.016	0.016	0.016	0.016	0.016	76,000
2025-06-27	0.014	0.015	0.014	0.015	0.015	210,000
2025-06-26	0.013	0.013	0.013	0.013	0.013	0
2025-06-25	0.013	0.013	0.013	0.013	0.013	8,668
2025-06-24	0.012	0.012	0.012	0.012	0.012	0
2025-06-23	0.013	0.013	0.012	0.012	0.012	225,432
2025-06-20	0.014	0.014	0.014	0.014	0.014	61,111
2025-06-19	0.012	0.012	0.012	0.012	0.012	236,792
2025-06-18	0.013	0.013	0.011	0.012	0.012	374,751
2025-06-17	0.018	0.018	0.018	0.018	0.018	249
2025-06-16	0.019	0.019	0.019	0.019	0.019	0
2025-06-13	0.019	0.019	0.019	0.019	0.019	0
2025-06-12	0.019	0.019	0.019	0.019	0.019	0
2025-06-11	0.019	0.019	0.019	0.019	0.019	0
2025-06-10	0.019	0.019	0.019	0.019	0.019	0
2025-06-06	0.019	0.019	0.019	0.019	0.019	0
2025-06-05	0.019	0.019	0.019	0.019	0.019	0
2025-06-04	0.019	0.019	0.019	0.019	0.019	0
2025-06-03	0.019	0.019	0.019	0.019	0.019	0
2025-06-02	0.019	0.019	0.019	0.019	0.019	0
2025-05-30	0.019	0.019	0.019	0.019	0.019	0
2025-05-29	0.019	0.019	0.019	0.019	0.019	503
2025-05-28	0.019	0.019	0.019	0.019	0.019	0
2025-05-27	0.019	0.019	0.019	0.019	0.019	0

← NewerPage 6 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.