Bluglass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.025	0.025	0.025	0.025	0.500	14,933
2022-07-18	0.024	0.026	0.024	0.025	0.500	12,588
2022-07-15	0.024	0.025	0.024	0.024	0.480	121,060
2022-07-14	0.024	0.024	0.024	0.024	0.480	88,552
2022-07-13	0.025	0.025	0.025	0.025	0.500	59,765
2022-07-12	0.025	0.025	0.024	0.025	0.500	9,541
2022-07-11	0.026	0.026	0.025	0.025	0.500	197,379
2022-07-08	0.027	0.027	0.026	0.026	0.520	30,789
2022-07-07	0.029	0.029	0.028	0.028	0.560	35,520
2022-07-06	0.027	0.028	0.026	0.028	0.560	72,036
2022-07-05	0.026	0.026	0.025	0.025	0.500	63,678
2022-07-04	0.025	0.026	0.025	0.026	0.520	11,622
2022-07-01	0.026	0.027	0.025	0.025	0.500	6,324
2022-06-30	0.025	0.026	0.024	0.026	0.520	60,106
2022-06-29	0.026	0.026	0.024	0.025	0.500	73,230
2022-06-28	0.026	0.026	0.026	0.026	0.520	55,598
2022-06-27	0.026	0.026	0.026	0.026	0.520	37,931
2022-06-24	0.026	0.027	0.026	0.027	0.530	51,015
2022-06-23	0.026	0.027	0.026	0.026	0.520	54,115
2022-06-22	0.026	0.027	0.026	0.026	0.520	42,803
2022-06-21	0.027	0.027	0.026	0.027	0.540	118,374
2022-06-20	0.028	0.028	0.027	0.027	0.540	95,496
2022-06-17	0.028	0.029	0.028	0.028	0.560	135,338
2022-06-16	0.029	0.029	0.028	0.028	0.560	28,994
2022-06-15	0.025	0.030	0.025	0.028	0.560	205,759
2022-06-14	0.025	0.026	0.024	0.026	0.520	103,677
2022-06-10	0.026	0.027	0.026	0.027	0.540	43,297
2022-06-09	0.027	0.027	0.026	0.027	0.530	17,222
2022-06-08	0.026	0.028	0.026	0.027	0.540	44,044
2022-06-07	0.026	0.026	0.026	0.026	0.520	30,668
2022-06-06	0.029	0.029	0.026	0.026	0.520	20,666
2022-06-03	0.030	0.030	0.028	0.028	0.560	12,324
2022-06-02	0.028	0.029	0.028	0.029	0.580	2,634
2022-06-01	0.027	0.027	0.027	0.027	0.540	2,001
2022-05-31	0.028	0.028	0.027	0.027	0.540	11,546
2022-05-30	0.028	0.028	0.028	0.028	0.560	4,303
2022-05-27	0.030	0.030	0.025	0.027	0.540	46,477
2022-05-26	0.028	0.030	0.028	0.029	0.580	36,912
2022-05-25	0.029	0.029	0.028	0.028	0.560	6,998
2022-05-24	0.027	0.029	0.027	0.029	0.580	45,879
2022-05-23	0.028	0.028	0.025	0.026	0.520	40,143
2022-05-20	0.026	0.027	0.026	0.026	0.520	47,181
2022-05-19	0.027	0.027	0.026	0.026	0.520	191,498
2022-05-18	0.028	0.028	0.028	0.028	0.560	4,325
2022-05-17	0.028	0.028	0.028	0.028	0.560	41,499
2022-05-16	0.029	0.029	0.028	0.029	0.580	52,214
2022-05-13	0.027	0.030	0.026	0.026	0.520	77,083
2022-05-12	0.026	0.028	0.025	0.027	0.540	51,206
2022-05-11	0.026	0.026	0.025	0.026	0.520	139,914
2022-05-10	0.028	0.028	0.026	0.026	0.520	101,217
2022-05-09	0.027	0.027	0.027	0.027	0.540	14,467
2022-05-06	0.029	0.029	0.027	0.027	0.540	33,673
2022-05-05	0.029	0.029	0.029	0.029	0.580	4,219
2022-05-04	0.028	0.028	0.028	0.028	0.560	94,714
2022-05-03	0.029	0.029	0.027	0.027	0.540	238,843
2022-05-02	0.031	0.031	0.029	0.029	0.580	134,596
2022-04-29	0.029	0.031	0.029	0.031	0.620	184,514
2022-04-28	0.030	0.030	0.028	0.028	0.560	92,930
2022-04-27	0.029	0.030	0.029	0.029	0.580	7,341
2022-04-26	0.029	0.030	0.028	0.029	0.580	124,026

← NewerPage 19 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.