Bluglass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.032	0.034	0.032	0.033	0.660	93,468
2022-10-11	0.030	0.031	0.030	0.031	0.620	15,322
2022-10-10	0.033	0.033	0.029	0.029	0.580	81,742
2022-10-07	0.033	0.034	0.031	0.034	0.680	42,573
2022-10-06	0.033	0.033	0.031	0.033	0.660	61,252
2022-10-05	0.033	0.033	0.032	0.033	0.660	56,751
2022-10-04	0.029	0.033	0.029	0.033	0.660	41,608
2022-10-03	0.030	0.030	0.030	0.030	0.600	6,566
2022-09-30	0.031	0.031	0.029	0.029	0.580	2,876
2022-09-29	0.032	0.032	0.029	0.031	0.620	61,466
2022-09-28	0.031	0.031	0.031	0.031	0.620	12,265
2022-09-27	0.031	0.031	0.029	0.029	0.580	16,503
2022-09-26	0.030	0.030	0.027	0.030	0.600	77,867
2022-09-23	0.030	0.031	0.029	0.029	0.580	33,851
2022-09-21	0.032	0.032	0.029	0.029	0.580	47,477
2022-09-20	0.029	0.029	0.029	0.029	0.580	50,903
2022-09-19	0.031	0.032	0.029	0.029	0.580	130,452
2022-09-16	0.033	0.033	0.031	0.031	0.620	10,186
2022-09-15	0.033	0.033	0.032	0.033	0.660	42,327
2022-09-14	0.030	0.032	0.030	0.030	0.600	101,239
2022-09-13	0.033	0.033	0.030	0.030	0.600	41,359
2022-09-12	0.034	0.034	0.033	0.033	0.660	26,480
2022-09-09	0.033	0.033	0.033	0.033	0.660	508
2022-09-08	0.035	0.035	0.033	0.033	0.660	44,357
2022-09-07	0.038	0.039	0.033	0.033	0.660	86,763
2022-09-06	0.038	0.039	0.036	0.038	0.760	69,024
2022-09-05	0.032	0.043	0.031	0.038	0.760	297,419
2022-09-02	0.032	0.033	0.031	0.032	0.640	90,637
2022-09-01	0.029	0.031	0.029	0.030	0.600	17,669
2022-08-31	0.030	0.031	0.030	0.030	0.600	20,948
2022-08-30	0.029	0.032	0.029	0.030	0.600	28,304
2022-08-29	0.029	0.029	0.027	0.028	0.560	12,700
2022-08-26	0.029	0.030	0.029	0.029	0.580	8,236
2022-08-25	0.030	0.030	0.030	0.030	0.600	6,293
2022-08-24	0.030	0.030	0.030	0.030	0.600	2,163
2022-08-23	0.030	0.031	0.030	0.030	0.600	27,514
2022-08-22	0.030	0.030	0.029	0.029	0.580	11,053
2022-08-19	0.032	0.032	0.030	0.030	0.600	26,026
2022-08-18	0.030	0.033	0.029	0.032	0.640	271,922
2022-08-17	0.027	0.030	0.027	0.030	0.600	216,272
2022-08-16	0.026	0.026	0.026	0.026	0.520	3,410
2022-08-15	0.027	0.027	0.025	0.025	0.500	63,493
2022-08-12	0.026	0.026	0.025	0.025	0.500	19,331
2022-08-11	0.027	0.027	0.026	0.026	0.520	10,999
2022-08-10	0.027	0.027	0.027	0.027	0.540	52,921
2022-08-09	0.026	0.026	0.026	0.026	0.520	1,100
2022-08-08	0.025	0.027	0.025	0.027	0.540	126,166
2022-08-05	0.024	0.024	0.024	0.024	0.480	4,252
2022-08-04	0.024	0.025	0.024	0.025	0.500	6,203
2022-08-03	0.025	0.025	0.024	0.024	0.480	11,599
2022-08-02	0.025	0.025	0.024	0.025	0.500	128,434
2022-08-01	0.024	0.025	0.024	0.025	0.500	8,489
2022-07-29	0.023	0.023	0.023	0.023	0.460	4,643
2022-07-28	0.024	0.024	0.023	0.023	0.460	278,546
2022-07-27	0.025	0.025	0.023	0.023	0.460	170,803
2022-07-26	0.025	0.025	0.025	0.025	0.500	3,312
2022-07-25	0.025	0.026	0.025	0.025	0.500	196,910
2022-07-22	0.025	0.025	0.024	0.024	0.480	61,927
2022-07-21	0.024	0.025	0.024	0.025	0.500	78,424
2022-07-20	0.025	0.025	0.023	0.023	0.460	63,967

← NewerPage 18 of 22 · 1,265 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.