Bluglass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.032	0.035	0.032	0.034	0.675	95,189
2022-01-24	0.034	0.034	0.033	0.033	0.655	75,974
2022-01-21	0.035	0.035	0.034	0.034	0.675	46,607
2022-01-20	0.035	0.035	0.035	0.035	0.695	21,021
2022-01-19	0.036	0.036	0.034	0.034	0.675	47,561
2022-01-18	0.036	0.037	0.034	0.035	0.695	32,752
2022-01-17	0.037	0.038	0.035	0.035	0.695	44,230
2022-01-14	0.037	0.037	0.035	0.035	0.695	33,448
2022-01-13	0.035	0.037	0.035	0.036	0.725	36,680
2022-01-12	0.034	0.035	0.033	0.034	0.675	21,689
2022-01-11	0.035	0.036	0.034	0.034	0.675	24,546
2022-01-10	0.035	0.036	0.034	0.034	0.675	10,280
2022-01-07	0.035	0.036	0.034	0.034	0.675	29,162
2022-01-06	0.037	0.037	0.035	0.035	0.695	38,037
2022-01-05	0.034	0.036	0.033	0.036	0.715	89,232
2022-01-04	0.032	0.033	0.032	0.033	0.655	26,832
2021-12-31	0.032	0.032	0.032	0.032	0.636	3,793
2021-12-30	0.032	0.033	0.032	0.032	0.636	4,087
2021-12-29	0.032	0.032	0.030	0.031	0.616	36,613
2021-12-24	0.033	0.033	0.032	0.032	0.646	4,446
2021-12-23	0.030	0.032	0.030	0.032	0.636	5,896
2021-12-22	0.031	0.031	0.030	0.030	0.596	19,589
2021-12-21	0.032	0.033	0.032	0.032	0.636	4,201
2021-12-20	0.032	0.032	0.031	0.031	0.616	2,077
2021-12-17	0.031	0.032	0.031	0.032	0.636	352
2021-12-16	0.031	0.032	0.031	0.032	0.636	3,797
2021-12-15	0.032	0.034	0.031	0.031	0.616	7,298
2021-12-14	0.031	0.033	0.031	0.032	0.636	18,330
2021-12-13	0.032	0.033	0.031	0.031	0.616	17,123
2021-12-10	0.031	0.032	0.031	0.032	0.636	38,681
2021-12-09	0.031	0.031	0.030	0.031	0.616	89,061
2021-12-08	0.033	0.033	0.031	0.031	0.616	79,666
2021-12-07	0.033	0.033	0.031	0.032	0.636	75,238
2021-12-06	0.035	0.035	0.033	0.033	0.655	55,355
2021-12-03	0.034	0.034	0.033	0.034	0.675	38,005
2021-12-02	0.035	0.035	0.033	0.033	0.655	32,623
2021-12-01	0.036	0.036	0.034	0.035	0.695	43,554
2021-11-30	0.035	0.036	0.034	0.034	0.675	37,232
2021-11-29	0.035	0.035	0.034	0.035	0.695	74,312
2021-11-26	0.036	0.038	0.036	0.036	0.715	53,171
2021-11-25	0.035	0.035	0.035	0.035	0.695	11,209
2021-11-24	0.037	0.037	0.035	0.035	0.695	87,294
2021-11-23	0.037	0.038	0.037	0.037	0.735	11,997
2021-11-22	0.041	0.041	0.036	0.037	0.735	63,087
2021-11-19	0.041	0.042	0.039	0.040	0.794	12,276
2021-11-18	0.036	0.041	0.036	0.041	0.814	65,041
2021-11-17	0.039	0.039	0.036	0.037	0.735	26,544
2021-11-16	0.038	0.038	0.037	0.037	0.735	12,041
2021-11-15	0.039	0.039	0.038	0.039	0.775	39,596
2021-11-12	0.039	0.039	0.039	0.039	0.775	13,564
2021-11-11	0.040	0.040	0.038	0.039	0.775	66,870
2021-11-10	0.038	0.039	0.037	0.039	0.775	105,710
2021-11-09	0.038	0.038	0.037	0.037	0.735	107,219
2021-11-08	0.040	0.040	0.038	0.039	0.775	66,055
2021-11-05	0.041	0.041	0.040	0.040	0.794	39,920
2021-11-04	0.042	0.042	0.038	0.038	0.755	18,860
2021-11-03	0.042	0.042	0.038	0.039	0.775	99,719
2021-11-02	0.043	0.044	0.042	0.042	0.834	27,594
2021-11-01	0.044	0.044	0.041	0.041	0.814	29,432
2021-10-29	0.042	0.042	0.040	0.042	0.834	38,477

← NewerPage 21 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.