Bridge Saas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.020	0.020	0.020	0.020	0.020	17,500
2024-11-28	0.020	0.020	0.020	0.020	0.020	0
2024-11-27	0.020	0.020	0.020	0.020	0.020	0
2024-11-26	0.020	0.020	0.020	0.020	0.020	0
2024-11-25	0.020	0.020	0.020	0.020	0.020	0
2024-11-22	0.020	0.020	0.020	0.020	0.020	50,000
2024-11-21	0.020	0.020	0.020	0.020	0.020	0
2024-11-20	0.020	0.020	0.020	0.020	0.020	50,000
2024-11-19	0.020	0.020	0.020	0.020	0.020	400,000
2024-11-18	0.025	0.025	0.021	0.023	0.023	422,995
2024-11-15	0.025	0.029	0.025	0.029	0.029	3,380
2024-11-14	0.025	0.025	0.025	0.025	0.025	0
2024-11-13	0.025	0.025	0.025	0.025	0.025	0
2024-11-12	0.025	0.025	0.025	0.025	0.025	0
2024-11-11	0.025	0.025	0.025	0.025	0.025	0
2024-11-08	0.025	0.025	0.025	0.025	0.025	0
2024-11-07	0.025	0.025	0.025	0.025	0.025	0
2024-11-06	0.025	0.025	0.025	0.025	0.025	42,377
2024-11-05	0.025	0.025	0.025	0.025	0.025	1,406,903
2024-11-04	0.029	0.029	0.029	0.029	0.029	11,781
2024-11-01	0.030	0.030	0.030	0.030	0.030	6,543
2024-10-31	0.030	0.030	0.030	0.030	0.030	6,543
2024-10-30	0.030	0.030	0.030	0.030	0.030	0
2024-10-29	0.034	0.034	0.030	0.030	0.030	1,370,740
2024-10-28	0.040	0.041	0.035	0.035	0.035	829,607
2024-10-25	0.032	0.040	0.032	0.040	0.040	696,100
2024-10-24	0.032	0.032	0.032	0.032	0.032	286,564
2024-10-23	0.032	0.032	0.032	0.032	0.032	177,899
2024-10-22	0.032	0.032	0.031	0.032	0.032	252,786
2024-10-21	0.032	0.032	0.032	0.032	0.032	220,930
2024-10-18	0.032	0.032	0.032	0.032	0.032	165,916
2024-10-17	0.030	0.030	0.030	0.030	0.030	50,000
2024-10-16	0.028	0.028	0.028	0.028	0.028	0
2024-10-15	0.028	0.028	0.028	0.028	0.028	0
2024-10-14	0.028	0.028	0.028	0.028	0.028	17,936
2024-10-11	0.025	0.028	0.024	0.028	0.028	1,686,768
2024-10-10	0.027	0.027	0.025	0.025	0.025	406,250
2024-10-09	0.022	0.022	0.022	0.022	0.022	0
2024-10-08	0.022	0.022	0.022	0.022	0.022	0
2024-10-07	0.022	0.022	0.022	0.022	0.022	0
2024-10-04	0.025	0.025	0.022	0.022	0.022	58,299
2024-10-03	0.025	0.025	0.025	0.025	0.025	5,066
2024-10-02	0.024	0.025	0.024	0.025	0.025	199,934
2024-10-01	0.020	0.020	0.020	0.020	0.020	0
2024-09-30	0.020	0.020	0.020	0.020	0.020	9,896
2024-09-27	0.020	0.020	0.020	0.020	0.020	100,000
2024-09-26	0.019	0.019	0.019	0.019	0.019	0
2024-09-25	0.019	0.019	0.019	0.019	0.019	50,000
2024-09-24	0.016	0.016	0.016	0.016	0.016	0
2024-09-23	0.015	0.016	0.015	0.016	0.016	125,000
2024-09-20	0.014	0.014	0.014	0.014	0.014	250,000
2024-09-19	0.010	0.010	0.010	0.010	0.010	0
2024-09-18	0.010	0.010	0.010	0.010	0.010	0
2024-09-17	0.010	0.010	0.010	0.010	0.010	0
2024-09-16	0.015	0.015	0.010	0.010	0.010	225,000
2024-09-13	0.012	0.012	0.012	0.012	0.012	0
2024-09-12	0.012	0.012	0.012	0.012	0.012	0
2024-09-11	0.012	0.012	0.012	0.012	0.012	0
2024-09-10	0.022	0.022	0.012	0.012	0.012	25,000
2024-09-09	0.018	0.018	0.018	0.018	0.018	0

← NewerPage 9 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.