Bridge Saas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.019	0.019	0.019	0.019	0.019	0
2025-05-23	0.019	0.019	0.019	0.019	0.019	210,023
2025-05-22	0.019	0.019	0.019	0.019	0.019	0
2025-05-21	0.019	0.019	0.019	0.019	0.019	0
2025-05-20	0.019	0.019	0.019	0.019	0.019	0
2025-05-19	0.019	0.019	0.019	0.019	0.019	0
2025-05-16	0.019	0.019	0.019	0.019	0.019	0
2025-05-15	0.019	0.019	0.019	0.019	0.019	0
2025-05-14	0.019	0.019	0.019	0.019	0.019	0
2025-05-13	0.019	0.019	0.019	0.019	0.019	0
2025-05-12	0.019	0.019	0.019	0.019	0.019	0
2025-05-09	0.019	0.019	0.019	0.019	0.019	0
2025-05-08	0.019	0.019	0.019	0.019	0.019	0
2025-05-07	0.019	0.019	0.019	0.019	0.019	0
2025-05-06	0.019	0.019	0.019	0.019	0.019	32,000
2025-05-05	0.015	0.016	0.015	0.015	0.015	197,405
2025-05-02	0.023	0.023	0.023	0.023	0.023	0
2025-05-01	0.023	0.023	0.023	0.023	0.023	0
2025-04-30	0.023	0.023	0.023	0.023	0.023	0
2025-04-29	0.023	0.023	0.023	0.023	0.023	0
2025-04-28	0.023	0.023	0.023	0.023	0.023	0
2025-04-24	0.023	0.023	0.023	0.023	0.023	23,000
2025-04-23	0.018	0.018	0.018	0.018	0.018	0
2025-04-22	0.018	0.018	0.018	0.018	0.018	70,305
2025-04-17	0.015	0.015	0.015	0.015	0.015	0
2025-04-16	0.015	0.015	0.015	0.015	0.015	0
2025-04-15	0.015	0.015	0.015	0.015	0.015	0
2025-04-14	0.016	0.016	0.015	0.015	0.015	2,481,299
2025-04-11	0.018	0.018	0.018	0.018	0.018	0
2025-04-10	0.018	0.018	0.018	0.018	0.018	15,000
2025-04-09	0.025	0.025	0.025	0.025	0.025	0
2025-04-08	0.025	0.025	0.025	0.025	0.025	0
2025-04-07	0.025	0.025	0.025	0.025	0.025	0
2025-04-04	0.025	0.025	0.025	0.025	0.025	0
2025-04-03	0.025	0.025	0.025	0.025	0.025	0
2025-04-02	0.025	0.025	0.025	0.025	0.025	0
2025-04-01	0.025	0.025	0.025	0.025	0.025	0
2025-03-31	0.025	0.025	0.025	0.025	0.025	0
2025-03-28	0.025	0.025	0.025	0.025	0.025	0
2025-03-27	0.025	0.025	0.025	0.025	0.025	79
2025-03-26	0.025	0.025	0.025	0.025	0.025	0
2025-03-25	0.025	0.025	0.025	0.025	0.025	0
2025-03-24	0.025	0.025	0.025	0.025	0.025	0
2025-03-21	0.025	0.025	0.025	0.025	0.025	0
2025-03-20	0.025	0.025	0.025	0.025	0.025	0
2025-03-19	0.025	0.025	0.025	0.025	0.025	0
2025-03-18	0.025	0.025	0.025	0.025	0.025	0
2025-03-17	0.025	0.025	0.025	0.025	0.025	0
2025-03-14	0.025	0.025	0.025	0.025	0.025	0
2025-03-13	0.025	0.025	0.025	0.025	0.025	0
2025-03-12	0.025	0.025	0.025	0.025	0.025	0
2025-03-11	0.025	0.025	0.025	0.025	0.025	0
2025-03-10	0.025	0.025	0.025	0.025	0.025	0
2025-03-07	0.025	0.025	0.025	0.025	0.025	0
2025-03-06	0.026	0.026	0.025	0.025	0.025	163,850
2025-03-05	0.024	0.026	0.024	0.026	0.026	210,002
2025-03-04	0.030	0.030	0.030	0.030	0.030	0
2025-03-03	0.030	0.030	0.030	0.030	0.030	0
2025-02-28	0.030	0.030	0.030	0.030	0.030	0
2025-02-27	0.030	0.030	0.030	0.030	0.030	0

← NewerPage 7 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.