Bluglass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.031	0.031	0.029	0.029	0.580	25,004
2022-04-21	0.029	0.031	0.029	0.030	0.600	80,154
2022-04-20	0.031	0.031	0.029	0.029	0.580	110,058
2022-04-19	0.030	0.031	0.029	0.031	0.620	108,694
2022-04-14	0.030	0.031	0.029	0.030	0.600	92,417
2022-04-13	0.031	0.031	0.030	0.030	0.600	92,017
2022-04-12	0.030	0.030	0.029	0.030	0.600	64,104
2022-04-11	0.030	0.031	0.029	0.029	0.580	79,727
2022-04-08	0.030	0.030	0.030	0.030	0.600	32,878
2022-04-07	0.028	0.030	0.028	0.030	0.600	300,086
2022-04-06	0.030	0.031	0.028	0.028	0.560	735,362
2022-04-05	0.031	0.031	0.029	0.029	0.580	166,115
2022-04-04	0.030	0.032	0.029	0.030	0.600	111,199
2022-04-01	0.030	0.030	0.029	0.029	0.580	273,718
2022-03-31	0.030	0.031	0.030	0.030	0.600	257,467
2022-03-30	0.032	0.032	0.029	0.029	0.580	191,755
2022-03-29	0.031	0.031	0.030	0.030	0.600	118,467
2022-03-28	0.031	0.031	0.030	0.031	0.620	87,609
2022-03-25	0.031	0.032	0.030	0.031	0.616	188,566
2022-03-24	0.034	0.035	0.030	0.031	0.616	333,409
2022-03-23	0.032	0.032	0.032	0.032	0.636	0
2022-03-22	0.032	0.032	0.032	0.032	0.636	0
2022-03-21	0.034	0.034	0.032	0.032	0.636	63,610
2022-03-18	0.034	0.034	0.033	0.033	0.655	20,708
2022-03-17	0.034	0.034	0.033	0.033	0.655	17,194
2022-03-16	0.035	0.036	0.033	0.035	0.695	19,735
2022-03-15	0.036	0.036	0.035	0.036	0.715	5,209
2022-03-14	0.036	0.036	0.033	0.035	0.695	6,389
2022-03-11	0.033	0.036	0.032	0.036	0.715	67,128
2022-03-10	0.034	0.035	0.034	0.034	0.675	26,257
2022-03-09	0.035	0.035	0.033	0.035	0.695	27,178
2022-03-08	0.034	0.034	0.033	0.034	0.675	26,869
2022-03-07	0.033	0.033	0.033	0.033	0.665	25,190
2022-03-04	0.035	0.035	0.031	0.031	0.616	147,062
2022-03-03	0.035	0.035	0.034	0.035	0.695	53,806
2022-03-02	0.033	0.035	0.033	0.035	0.695	15,870
2022-03-01	0.032	0.034	0.032	0.033	0.655	119,699
2022-02-28	0.033	0.033	0.032	0.032	0.636	13,364
2022-02-25	0.033	0.034	0.033	0.033	0.655	75,416
2022-02-24	0.035	0.035	0.033	0.033	0.655	35,425
2022-02-23	0.034	0.035	0.034	0.035	0.695	14,051
2022-02-22	0.032	0.033	0.031	0.033	0.655	17,731
2022-02-21	0.033	0.033	0.032	0.032	0.636	33,916
2022-02-18	0.035	0.035	0.032	0.033	0.655	8,480
2022-02-17	0.034	0.035	0.034	0.035	0.695	19,073
2022-02-16	0.032	0.032	0.032	0.032	0.636	731
2022-02-15	0.033	0.033	0.031	0.032	0.636	52,117
2022-02-14	0.033	0.033	0.032	0.033	0.655	117,225
2022-02-11	0.034	0.034	0.032	0.032	0.636	25,880
2022-02-10	0.035	0.035	0.033	0.033	0.655	18,604
2022-02-09	0.033	0.035	0.033	0.035	0.695	2,728
2022-02-08	0.034	0.034	0.033	0.033	0.655	67,149
2022-02-07	0.035	0.035	0.033	0.034	0.675	29,874
2022-02-04	0.036	0.036	0.034	0.034	0.675	6,203
2022-02-03	0.036	0.037	0.035	0.036	0.715	38,440
2022-02-02	0.032	0.037	0.032	0.036	0.715	82,623
2022-02-01	0.034	0.034	0.032	0.032	0.636	64,294
2022-01-31	0.034	0.034	0.033	0.033	0.655	9,961
2022-01-28	0.031	0.034	0.031	0.033	0.655	58,251
2022-01-27	0.035	0.035	0.031	0.031	0.616	55,233

← NewerPage 20 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.