Australia markets close in 2 hours 14 minutes

BLINKLAB FPO [BB1] (BB1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2650-0.0050 (-1.85%)
As of 11:33AM AEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20240.27000.27000.26500.26500.265041,610
25 June 20240.28500.28500.27000.27000.270099,042
24 June 20240.28500.28500.27000.27500.275046,435
21 June 20240.26000.27000.26000.26000.260075,586
20 June 20240.26000.26000.25000.26000.2600231,811
19 June 20240.25500.26500.25000.25000.250083,503
18 June 20240.25500.26500.25000.25500.2550109,978
17 June 20240.25000.26000.25000.25500.2550189,167
14 June 20240.24500.25500.24500.24500.2450239,956
13 June 20240.25000.25000.24500.25000.2500159,317
12 June 20240.24000.25000.21500.25000.2500750,852
11 June 20240.27500.27500.23000.23500.2350759,694
07 June 20240.30000.30000.26500.27000.2700145,827
06 June 20240.30000.30500.26000.30000.3000596,278
05 June 20240.32500.32500.30000.31000.3100283,192
04 June 20240.31500.31500.31000.31500.315087,978
03 June 20240.32500.33500.32000.32000.320082,205
31 May 20240.32000.32500.31500.32000.320084,249
30 May 20240.31000.32000.30500.32000.3200251,282
29 May 20240.34000.34000.31500.31500.3150192,764
28 May 20240.35000.35000.34000.34000.340015,983
27 May 20240.37500.37500.35000.35000.3500166,669
24 May 20240.35500.36500.35500.36500.365090,044
23 May 20240.35000.36500.35000.35500.3550137,003
22 May 20240.38000.38000.35000.35000.3500168,637
21 May 20240.38500.41000.37000.37000.3700775,732
20 May 20240.37500.38250.37500.38250.3825158,905
17 May 20240.37500.38500.37000.37500.3750495,149
16 May 20240.37500.37500.37000.37500.3750210,101
15 May 20240.38500.38500.37500.37500.375032,609
14 May 20240.38000.39000.37000.37000.3700333,026
13 May 20240.38000.39000.37500.37500.375040,416
10 May 20240.38000.39500.37500.37500.3750441,119
09 May 20240.38500.38500.38000.38000.3800213,203
08 May 20240.38500.39000.37500.38000.3800382,219
07 May 20240.35500.40500.35500.38000.3800898,392
06 May 20240.38000.40000.35000.35000.3500387,547
03 May 20240.32500.38000.32500.37500.37501,063,509
02 May 20240.30000.32500.29000.32500.3250876,541
01 May 20240.28000.31000.28000.31000.3100360,085
30 Apr 20240.27500.28000.27500.28000.2800188,506
29 Apr 20240.27500.28500.27500.27500.2750238,930
26 Apr 20240.28000.28500.27000.27500.2750212,694
24 Apr 20240.28500.28500.26500.28000.2800178,445
23 Apr 20240.28500.28500.27500.28500.2850102,810
22 Apr 20240.27500.30000.27000.27000.2700916,729
19 Apr 20240.25500.27000.25500.26500.2650763,716
18 Apr 20240.24500.26000.24000.25000.2500530,540
17 Apr 20240.23500.24000.23000.24000.2400323,458
16 Apr 20240.24000.24000.23000.23000.2300208,064
15 Apr 20240.24000.24500.23500.23500.2350169,068
12 Apr 20240.25500.25500.23500.23500.2350315,688
11 Apr 20240.26000.26000.25000.25500.2550578,418
10 Apr 20240.24000.25500.24000.25500.2550571,280
09 Apr 20240.23000.24000.22500.23500.23501,156,563
08 Apr 20240.26000.26000.23000.23000.23001,352,782
05 Apr 20240.27000.27500.25500.25500.25501,367,273
04 Apr 20240.30000.30500.24000.26500.26503,419,277
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.