Biome Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.470	0.470	0.445	0.460	0.460	466,191
2025-11-11	0.455	0.470	0.455	0.465	0.465	244,969
2025-11-10	0.445	0.450	0.445	0.450	0.450	121,210
2025-11-07	0.460	0.470	0.440	0.440	0.440	153,263
2025-11-06	0.455	0.465	0.450	0.460	0.460	279,143
2025-11-05	0.465	0.465	0.440	0.455	0.455	167,543
2025-11-04	0.455	0.475	0.450	0.465	0.465	347,013
2025-11-03	0.465	0.465	0.450	0.450	0.450	136,731
2025-10-31	0.465	0.465	0.460	0.460	0.460	100,991
2025-10-30	0.465	0.470	0.465	0.465	0.465	85,679
2025-10-29	0.460	0.490	0.460	0.480	0.480	391,263
2025-10-28	0.470	0.470	0.460	0.460	0.460	242,323
2025-10-27	0.470	0.470	0.460	0.465	0.465	123,828
2025-10-24	0.465	0.470	0.460	0.470	0.470	135,106
2025-10-23	0.470	0.470	0.460	0.460	0.460	68,311
2025-10-22	0.480	0.480	0.460	0.470	0.470	166,268
2025-10-21	0.490	0.490	0.470	0.480	0.480	164,298
2025-10-20	0.480	0.490	0.475	0.490	0.490	297,844
2025-10-17	0.480	0.510	0.455	0.465	0.465	946,826
2025-10-16	0.470	0.475	0.460	0.465	0.465	137,489
2025-10-15	0.465	0.470	0.460	0.465	0.465	39,616
2025-10-14	0.470	0.470	0.460	0.460	0.460	77,951
2025-10-13	0.480	0.480	0.455	0.460	0.460	224,203
2025-10-10	0.460	0.485	0.455	0.485	0.485	204,856
2025-10-09	0.470	0.470	0.455	0.465	0.465	118,678
2025-10-08	0.480	0.480	0.460	0.465	0.465	297,301
2025-10-07	0.480	0.490	0.465	0.490	0.490	255,430
2025-10-06	0.485	0.490	0.485	0.485	0.485	49,870
2025-10-03	0.490	0.490	0.475	0.485	0.485	204,917
2025-10-02	0.525	0.525	0.480	0.480	0.480	1,180,657
2025-10-01	0.510	0.520	0.480	0.520	0.520	752,056
2025-09-30	0.455	0.470	0.455	0.470	0.470	316,014
2025-09-29	0.460	0.480	0.450	0.470	0.470	271,399
2025-09-26	0.465	0.470	0.455	0.460	0.460	167,905
2025-09-25	0.480	0.490	0.460	0.465	0.465	277,144
2025-09-24	0.475	0.490	0.475	0.480	0.480	271,163
2025-09-23	0.460	0.465	0.460	0.465	0.465	133,626
2025-09-22	0.475	0.480	0.455	0.460	0.460	138,615
2025-09-19	0.475	0.480	0.470	0.475	0.475	117,063
2025-09-18	0.475	0.475	0.460	0.460	0.460	78,445
2025-09-17	0.465	0.475	0.460	0.475	0.475	195,472
2025-09-16	0.470	0.470	0.455	0.460	0.460	294,739
2025-09-15	0.470	0.475	0.460	0.465	0.465	238,462
2025-09-12	0.475	0.485	0.470	0.475	0.475	177,524
2025-09-11	0.475	0.485	0.470	0.480	0.480	73,189
2025-09-10	0.480	0.495	0.465	0.485	0.485	332,026
2025-09-09	0.480	0.480	0.460	0.480	0.480	242,449
2025-09-08	0.500	0.505	0.455	0.485	0.485	545,676
2025-09-05	0.520	0.520	0.500	0.510	0.510	102,626
2025-09-04	0.520	0.520	0.500	0.515	0.515	310,166
2025-09-03	0.540	0.540	0.500	0.515	0.515	530,351
2025-09-02	0.545	0.545	0.515	0.515	0.515	406,841
2025-09-01	0.540	0.540	0.500	0.510	0.510	540,017
2025-08-29	0.540	0.540	0.520	0.540	0.540	206,827
2025-08-28	0.545	0.545	0.525	0.540	0.540	240,413
2025-08-27	0.520	0.525	0.495	0.520	0.520	1,476,436
2025-08-26	0.540	0.545	0.535	0.545	0.545	136,791
2025-08-25	0.560	0.560	0.540	0.540	0.540	442,673
2025-08-22	0.560	0.560	0.550	0.560	0.560	161,777
2025-08-21	0.545	0.570	0.545	0.560	0.560	196,100

← NewerPage 5 of 21 · 1,239 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.