Australia markets closed

Bass Oil Limited (BAS.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0730+0.0020 (+2.82%)
At close: 02:44PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.07100.07400.07100.07400.0740109,283
24 Apr 20240.07700.07700.07100.07100.071064,462
23 Apr 20240.07600.07700.07600.07700.077032,402
22 Apr 20240.07500.07700.07200.07600.076097,609
19 Apr 20240.07900.07900.07100.07700.0770227,151
18 Apr 2024------
17 Apr 2024------
16 Apr 20240.08100.08400.08000.08000.0800102,558
15 Apr 20240.08100.08200.08000.08000.080071,434
12 Apr 20240.08200.08400.08000.08400.0840155,944
11 Apr 20240.08600.08900.08600.08800.0880116,634
10 Apr 20240.08200.08200.08200.08200.082072,563
09 Apr 20240.08500.08500.08300.08300.083062,400
08 Apr 20240.08900.08900.08400.08500.0850162,190
05 Apr 20240.08600.09600.08200.08200.0820134,865
04 Apr 20240.07400.08900.07400.08100.0810200,478
03 Apr 20240.06400.07500.06400.07200.0720146,271
02 Apr 20240.06100.06100.06100.06100.061040,700
28 Mar 20240.06100.06300.06100.06200.0620187,826
27 Mar 20240.05600.05900.05600.05800.058039,397
26 Mar 20240.05600.05700.05500.05700.057097,800
25 Mar 20240.06000.06100.05600.05800.0580192,894
22 Mar 20240.04900.06100.04900.05800.05801,566,401
21 Mar 20240.04800.04800.04800.04800.048029,145
20 Mar 20240.04500.04600.04500.04600.046025,906
19 Mar 20240.04700.04900.04500.04900.0490175,772
18 Mar 20240.04900.04900.04500.04600.0460316,047
15 Mar 20240.05000.05000.05000.05000.050064,919
14 Mar 20240.05100.05100.05100.05100.05103,000
13 Mar 2024------
12 Mar 20240.05000.05000.05000.05000.0500105,040
11 Mar 20240.05200.05300.05200.05300.053053,674
08 Mar 20240.05300.05300.05100.05100.051057,900
07 Mar 20240.05200.05200.05000.05000.050051,826
06 Mar 20240.05000.05100.04900.05000.0500119,049
05 Mar 20240.05500.05500.05000.05100.051066,519
04 Mar 20240.05200.05300.05200.05300.053035,100
01 Mar 20240.05600.05600.05100.05200.0520325,363
29 Feb 20240.05800.05800.05800.05800.058011,234
28 Feb 20240.06000.06000.05900.05900.059056,161
27 Feb 2024------
26 Feb 20240.06000.06000.05900.05900.059015,001
23 Feb 20240.06300.06300.06200.06200.06206,202
22 Feb 20240.05900.06100.05900.06000.060031,282
21 Feb 20240.06100.06200.06100.06200.062053,400
20 Feb 20240.05900.05900.05700.05700.057080,131
19 Feb 20240.05900.05900.05900.05900.059028,942
16 Feb 20240.06000.06000.06000.06000.0600555
15 Feb 20240.06100.06200.06100.06100.0610105,349
14 Feb 20240.06500.06500.06400.06400.064038,489
13 Feb 20240.07300.07300.06500.06500.0650273,627
12 Feb 20240.07100.07100.07100.07100.071028,527
09 Feb 20240.07100.07100.07100.07100.0710129,438
08 Feb 20240.06900.07100.06800.07100.0710163,135
07 Feb 20240.06900.07000.06900.07000.070037,757
06 Feb 20240.06800.06900.06800.06900.069053,739
05 Feb 20240.06600.06700.06600.06600.066012,473
02 Feb 20240.06500.06500.06500.06500.065015,925
01 Feb 20240.06200.06500.06100.06400.0640145,516
31 Jan 20240.05900.06400.05900.06400.0640157,391
30 Jan 20240.05900.05900.05800.05900.0590109,650
29 Jan 20240.06300.06300.05700.05700.0570169,874
25 Jan 20240.06400.06400.06300.06300.063081,557
24 Jan 20240.06400.06400.06200.06200.062086,458
23 Jan 20240.06500.06600.06200.06200.0620121,409
22 Jan 20240.06700.06700.06200.06200.0620176,486
19 Jan 20240.06900.06900.06700.06700.067035,793
18 Jan 2024------
17 Jan 20240.07100.07100.06900.07000.0700194,845
16 Jan 20240.07000.07100.06900.07100.0710105,325
15 Jan 20240.07000.07200.07000.07100.071055,560
12 Jan 20240.07000.07200.07000.07200.0720124,015
11 Jan 20240.07100.07100.07100.07100.071089,600
10 Jan 20240.07200.07200.07100.07100.0710130,556
09 Jan 20240.07400.07400.07200.07200.072067,128
08 Jan 20240.07400.07900.07400.07900.079096,824
05 Jan 2024------
04 Jan 20240.08300.08300.08300.08300.08305,000
03 Jan 20240.08000.08100.08000.08100.08105,404
02 Jan 2024------
29 Dec 20230.07600.08200.07500.08200.082080,445
28 Dec 20230.07400.07500.07300.07300.073016,978
27 Dec 20230.07700.07800.07500.07700.0770131,601
22 Dec 20230.08000.08000.08000.08000.080021,800
21 Dec 2023------
20 Dec 20230.07800.08000.07800.08000.0800218,152
19 Dec 20230.07900.08000.07500.07800.0780140,761
18 Dec 2023------
15 Dec 20230.08400.08500.08300.08300.0830124,991
14 Dec 2023------
13 Dec 20230.08200.08400.08100.08300.0830145,904
12 Dec 20230.08600.08700.08000.08500.0850149,213
11 Dec 20230.08700.08700.08600.08700.087084,794
08 Dec 20230.08700.08700.08700.08700.087021,700
07 Dec 20230.08600.08800.08600.08700.0870127,080
06 Dec 20230.08600.09000.08600.09000.090086,118
05 Dec 20230.08700.08700.08700.08700.087030,000
04 Dec 20230.08800.08800.08700.08700.0870100,005
01 Dec 20230.09000.09000.08800.08900.089067,329
30 Nov 20230.08800.08800.08600.08600.0860119,555
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...