Bridge Saas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.030	0.030	0.030	0.030	0.030	0
2025-02-25	0.030	0.030	0.030	0.030	0.030	0
2025-02-24	0.030	0.030	0.030	0.030	0.030	0
2025-02-21	0.030	0.030	0.030	0.030	0.030	0
2025-02-20	0.032	0.032	0.030	0.030	0.030	100,003
2025-02-19	0.033	0.033	0.032	0.032	0.032	33,640
2025-02-18	0.030	0.030	0.030	0.030	0.030	0
2025-02-17	0.030	0.030	0.030	0.030	0.030	0
2025-02-14	0.031	0.031	0.030	0.030	0.030	502,438
2025-02-13	0.029	0.031	0.029	0.031	0.031	577,180
2025-02-12	0.020	0.020	0.020	0.020	0.020	0
2025-02-11	0.020	0.020	0.020	0.020	0.020	0
2025-02-10	0.020	0.020	0.020	0.020	0.020	10,003
2025-02-07	0.024	0.024	0.024	0.024	0.024	10,000
2025-02-06	0.031	0.031	0.030	0.030	0.030	100,000
2025-02-05	0.036	0.036	0.036	0.036	0.036	144,048
2025-02-04	0.038	0.038	0.038	0.038	0.038	137,405
2025-02-03	0.030	0.035	0.030	0.035	0.035	32,813
2025-01-31	0.030	0.030	0.030	0.030	0.030	0
2025-01-30	0.030	0.030	0.030	0.030	0.030	0
2025-01-29	0.030	0.030	0.030	0.030	0.030	0
2025-01-28	0.030	0.030	0.030	0.030	0.030	0
2025-01-24	0.030	0.030	0.030	0.030	0.030	50,150
2025-01-23	0.030	0.030	0.030	0.030	0.030	20,000
2025-01-22	0.030	0.030	0.030	0.030	0.030	0
2025-01-21	0.030	0.030	0.030	0.030	0.030	0
2025-01-20	0.030	0.030	0.030	0.030	0.030	0
2025-01-17	0.030	0.030	0.030	0.030	0.030	62,500
2025-01-16	0.030	0.030	0.030	0.030	0.030	42,901
2025-01-15	0.030	0.030	0.030	0.030	0.030	350,020
2025-01-14	0.031	0.031	0.030	0.030	0.030	1,034,863
2025-01-13	0.030	0.030	0.030	0.030	0.030	0
2025-01-10	0.030	0.030	0.030	0.030	0.030	0
2025-01-09	0.030	0.030	0.030	0.030	0.030	29,200
2025-01-08	0.035	0.036	0.031	0.034	0.034	700,398
2025-01-07	0.040	0.040	0.038	0.038	0.038	180,000
2025-01-06	0.039	0.040	0.039	0.040	0.040	13,591
2025-01-03	0.046	0.046	0.040	0.040	0.040	348,008
2025-01-02	0.050	0.050	0.050	0.050	0.050	197
2024-12-31	0.044	0.050	0.044	0.050	0.050	765,716
2024-12-30	0.043	0.044	0.043	0.044	0.044	407,186
2024-12-27	0.044	0.044	0.044	0.044	0.044	3,445
2024-12-24	0.044	0.044	0.044	0.044	0.044	21,555
2024-12-23	0.044	0.044	0.044	0.044	0.044	47,689
2024-12-20	0.044	0.044	0.040	0.040	0.040	275,762
2024-12-19	0.041	0.044	0.041	0.044	0.044	495,126
2024-12-18	0.040	0.040	0.040	0.040	0.040	50,000
2024-12-17	0.040	0.040	0.040	0.040	0.040	14,492
2024-12-16	0.038	0.042	0.038	0.042	0.042	28,500
2024-12-13	0.038	0.042	0.038	0.040	0.040	205,278
2024-12-12	0.030	0.037	0.030	0.035	0.035	15,778,034
2024-12-11	0.027	0.029	0.027	0.029	0.029	32,850
2024-12-10	0.022	0.024	0.022	0.024	0.024	398,640
2024-12-09	0.020	0.022	0.020	0.022	0.022	202,266
2024-12-06	0.024	0.024	0.019	0.019	0.019	206,615
2024-12-05	0.024	0.024	0.024	0.024	0.024	200,000
2024-12-04	0.020	0.028	0.020	0.022	0.022	16,625,768
2024-12-03	0.020	0.020	0.020	0.020	0.020	0
2024-12-02	0.020	0.020	0.020	0.020	0.020	499,999
2024-11-29	0.020	0.020	0.020	0.020	0.020	17,500

← NewerPage 8 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.