Australia markets close in 3 hours 12 minutes

Bass Oil Limited (BAS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0720-0.0050 (-6.49%)
As of 11:41AM AEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.08000.08000.07100.07200.0720660,199
18 Apr 20240.07700.07700.07700.07700.0770-
17 Apr 20240.07700.07700.07700.07700.0770-
16 Apr 20240.08100.08200.07700.07700.0770423,140
15 Apr 20240.08200.08200.08000.08000.0800115,696
12 Apr 20240.08400.08400.08000.08100.0810165,668
11 Apr 20240.08300.09100.08300.08400.0840410,131
10 Apr 20240.08200.08200.08200.08200.082081,099
09 Apr 20240.08400.08600.08200.08400.0840659,049
08 Apr 20240.08200.08800.08200.08500.0850637,252
05 Apr 20240.08100.09800.08100.08100.08101,074,438
04 Apr 20240.07400.08900.07400.08600.08601,550,519
03 Apr 20240.06400.07500.06400.07100.0710938,859
02 Apr 20240.06100.06100.06100.06100.0610395,699
28 Mar 20240.06000.06350.05800.06300.0630486,346
27 Mar 20240.05500.06000.05500.06000.0600312,213
26 Mar 20240.05900.05900.05500.05600.0560113,970
25 Mar 20240.06000.06400.05500.06000.06001,070,272
22 Mar 20240.04600.06200.04600.05600.05603,580,443
21 Mar 20240.04700.04700.04500.04500.04509,006
20 Mar 20240.04500.04500.04500.04500.04509,177
19 Mar 20240.04600.04900.04500.04900.0490355,321
18 Mar 20240.05000.05000.04450.04500.0450895,736
15 Mar 20240.05000.05100.05000.05000.0500223,997
14 Mar 20240.05100.05100.05000.05000.050050,234
13 Mar 20240.05000.05000.05000.05000.0500-
12 Mar 20240.05100.05100.05000.05000.050086,967
11 Mar 20240.05100.05300.05100.05300.05308,105
08 Mar 20240.05000.05100.05000.05100.051039,065
07 Mar 20240.05000.05200.04900.04900.0490615,350
06 Mar 20240.05000.05100.04900.04900.0490143,033
05 Mar 20240.05200.05500.05000.05000.0500262,753
04 Mar 20240.05200.05200.05200.05200.052076,141
01 Mar 20240.05700.05700.05100.05200.0520638,381
29 Feb 20240.05900.05900.05700.05700.057083,782
28 Feb 20240.06000.06000.05900.05900.059012,969
27 Feb 20240.05900.05900.05900.05900.0590-
26 Feb 20240.05900.05900.05900.05900.059044,256
23 Feb 20240.06200.06300.06200.06200.062062,220
22 Feb 20240.05900.05900.05900.05900.05909,147
21 Feb 20240.06100.06200.06100.06200.062061,286
20 Feb 20240.05900.05900.05800.05800.058083,995
19 Feb 20240.06100.06100.05900.05900.059074,683
16 Feb 20240.06400.06400.06000.06000.060044,843
15 Feb 20240.06200.06300.06100.06100.0610113,965
14 Feb 20240.06500.06500.06200.06200.0620277,985
13 Feb 20240.07300.07300.06500.06500.0650218,062
12 Feb 20240.07400.07400.07300.07400.0740150,906
09 Feb 20240.07000.07200.07000.07100.0710242,379
08 Feb 20240.06800.07100.06800.07100.0710176,502
07 Feb 20240.07000.07000.06900.07000.070030,418
06 Feb 20240.06800.06900.06600.06800.0680447,454
05 Feb 20240.06500.06600.06500.06600.0660162,652
02 Feb 20240.06500.06500.06400.06500.0650153,288
01 Feb 20240.06400.06500.06200.06500.0650311,092
31 Jan 20240.06000.06500.06000.06500.0650262,190
30 Jan 20240.05900.06000.05900.06000.0600137,423
29 Jan 20240.06400.06400.05700.05700.0570415,272
25 Jan 20240.06300.06400.06300.06300.0630289,924
24 Jan 20240.06200.06400.06200.06300.0630207,500
23 Jan 20240.06500.06600.06200.06200.062066,559
22 Jan 20240.06700.06700.06100.06100.0610534,245
19 Jan 20240.06950.06950.06900.06900.0690146,818
18 Jan 20240.07100.07100.06900.06900.069021,197
17 Jan 20240.07000.07300.06900.07100.0710828,914
16 Jan 20240.07000.07000.07000.07000.0700137,274
15 Jan 20240.07000.07100.07000.07100.0710225,018
12 Jan 20240.07100.07200.07000.07200.072094,630
11 Jan 20240.07400.07400.07000.07100.071089,957
10 Jan 20240.07200.07500.07000.07000.07001,112,262
09 Jan 20240.07400.07400.07200.07200.0720248,322
08 Jan 20240.07400.07800.07400.07800.0780212,522
05 Jan 20240.08300.08300.07900.07900.0790109,194
04 Jan 20240.08400.08400.08300.08300.08306,421
03 Jan 20240.08000.08300.08000.08000.0800243,204
02 Jan 20240.08400.08400.08300.08300.083015,688
29 Dec 20230.07300.08100.07300.08100.0810111,543
28 Dec 20230.07800.07800.07400.07400.0740252,372
27 Dec 20230.08100.08100.07300.07900.0790230,041
22 Dec 20230.08200.08200.08000.08000.080039,203
21 Dec 20230.08300.08300.08000.08000.080031,393
20 Dec 20230.07800.08200.07800.08000.0800521,399
19 Dec 20230.08000.08000.07500.07800.0780314,931
18 Dec 20230.08100.08200.07800.07800.0780737,280
15 Dec 20230.08500.08600.08200.08200.0820238,043
14 Dec 20230.08400.08600.08200.08400.084084,449
13 Dec 20230.08500.08500.08100.08200.0820131,572
12 Dec 20230.08550.08800.08000.08500.085095,892
11 Dec 20230.08700.08700.08600.08600.086020,110
08 Dec 20230.08700.08750.08700.08750.087534,214
07 Dec 20230.08600.08700.08600.08600.0860138,028
06 Dec 20230.08700.09000.08600.09000.0900263,157
05 Dec 20230.08700.08700.08700.08700.087023,321
04 Dec 20230.08700.08700.08700.08700.0870134,413
01 Dec 20230.08600.09000.08600.09000.090025,207
30 Nov 20230.08700.08700.08600.08600.086061,895
29 Nov 20230.09100.09100.08800.08850.0885163,208
28 Nov 20230.09200.09200.08800.08800.088033,574
27 Nov 20230.09100.09200.08800.08800.0880159,650
24 Nov 20230.09100.09200.09100.09200.0920214,718
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...