Australia markets closed

Bluechiip Limited (BCT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00400.0000 (0.00%)
At close: 04:10PM AEST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20240.00400.00400.00400.00400.0040-
12 Sept 20240.00400.00400.00400.00400.004023,750
11 Sept 20240.00400.00400.00400.00400.004030,000
10 Sept 20240.00400.00400.00400.00400.0040-
09 Sept 20240.00300.00400.00300.00400.0040417,138
06 Sept 20240.00400.00400.00400.00400.0040-
05 Sept 20240.00400.00400.00300.00400.00405,386,162
04 Sept 20240.00400.00400.00400.00400.0040-
03 Sept 20240.00400.00400.00400.00400.0040-
02 Sept 20240.00400.00400.00400.00400.0040-
30 Aug 20240.00400.00400.00400.00400.0040-
29 Aug 20240.00400.00400.00400.00400.00402,474,077
28 Aug 20240.00350.00350.00350.00350.0035-
27 Aug 20240.00350.00350.00350.00350.0035-
26 Aug 20240.00350.00350.00350.00350.00355,000
23 Aug 20240.00300.00300.00300.00300.00301,005,418
22 Aug 20240.00300.00300.00300.00300.0030-
21 Aug 20240.00300.00300.00300.00300.0030410,155
20 Aug 20240.00300.00300.00300.00300.0030245,000
19 Aug 20240.00400.00400.00400.00400.0040-
16 Aug 20240.00400.00400.00400.00400.0040250,000
15 Aug 20240.00300.00300.00300.00300.0030-
14 Aug 20240.00300.00300.00300.00300.003010,000
13 Aug 20240.00300.00400.00300.00300.00301,175,418
12 Aug 20240.00300.00300.00300.00300.00308,040,346
09 Aug 20240.00400.00400.00350.00350.0035647,500
08 Aug 20240.00400.00400.00400.00400.00406,278,676
07 Aug 20240.00400.00400.00400.00400.0040265,714
06 Aug 20240.00400.00400.00400.00400.0040700,000
05 Aug 20240.00500.00500.00500.00500.0050-
02 Aug 20240.00500.00500.00500.00500.005011,176
01 Aug 20240.00500.00500.00500.00500.00503,156,680
31 July 20240.00600.00600.00500.00500.00503,031,926
30 July 20240.00500.00600.00500.00600.0060493,906
29 July 20240.00600.00600.00500.00600.0060275,010
26 July 20240.00600.00600.00600.00600.0060-
25 July 20240.00600.00600.00600.00600.0060100,000
24 July 20240.00500.00600.00400.00600.0060678,380
23 July 20240.00600.00600.00600.00600.0060109,829
22 July 20240.00600.00600.00600.00600.00602
19 July 20240.00500.00600.00500.00600.00601,090,008
18 July 20240.00500.00500.00400.00500.00501,317,999
17 July 20240.00500.00500.00500.00500.005010,000
16 July 20240.00500.00500.00500.00500.00508,503
15 July 20240.00500.00500.00500.00500.00503,926
12 July 20240.00500.00500.00500.00500.0050300,000
11 July 20240.00500.00500.00450.00450.0045339,999
10 July 20240.00500.00500.00500.00500.00502,167,000
09 July 20240.00500.00500.00500.00500.0050660,982
08 July 20240.00400.00500.00400.00500.0050280,000
05 July 20240.00400.00600.00400.00600.00601,881,624
04 July 20240.00500.00500.00500.00500.0050-
03 July 20240.00500.00500.00500.00500.0050-
02 July 20240.00500.00500.00500.00500.0050-
01 July 20240.00500.00500.00500.00500.0050-
28 June 20240.00400.00500.00400.00500.0050697,600
27 June 20240.00500.00500.00500.00500.0050-
26 June 20240.00500.00500.00500.00500.0050-
25 June 20240.00500.00500.00400.00500.00501,730,730
24 June 20240.00500.00500.00500.00500.0050710,000
21 June 20240.00500.00500.00500.00500.0050120,000
20 June 20240.00400.00500.00400.00500.00502,336,609
19 June 20240.00500.00500.00400.00400.0040836,000
18 June 20240.00400.00500.00400.00500.0050129,207
17 June 20240.00500.00500.00500.00500.0050100,000
14 June 20240.00400.00500.00400.00500.00502,968,262
13 June 20240.00500.00500.00300.00300.00306,593,770
12 June 20240.00600.00600.00500.00500.00505,521,887
11 June 20240.00550.00550.00550.00550.0055-
07 June 20240.00550.00550.00550.00550.0055-
06 June 20240.00550.00600.00550.00550.0055188,333
05 June 20240.00500.00500.00500.00500.005026,400
04 June 20240.00600.00600.00600.00600.0060-
03 June 20240.00600.00600.00600.00600.0060-
31 May 20240.00500.00600.00500.00600.0060597,200
30 May 20240.00500.00600.00500.00600.006044,252
29 May 20240.00600.00600.00600.00600.0060-
28 May 20240.00500.00600.00500.00600.006066,619
27 May 20240.00600.00600.00600.00600.0060100,000
24 May 20240.00600.00600.00600.00600.0060100,000
23 May 20240.00600.00600.00600.00600.006010,339
22 May 20240.00600.00600.00500.00500.00506,358,678
21 May 20240.00700.00700.00700.00700.0070-
20 May 20240.00700.00700.00700.00700.0070428,500
17 May 20240.00700.00700.00700.00700.0070265,000
16 May 20240.00700.00700.00700.00700.00708,512
15 May 20240.00600.00700.00600.00700.00701,087,920
14 May 20240.00600.00600.00600.00600.006025,000
13 May 20240.00700.00700.00600.00600.0060223,872
10 May 20240.00600.00700.00600.00700.0070157,849
09 May 20240.00700.00700.00700.00700.0070203,571
08 May 20240.00700.00700.00650.00650.0065160,857
07 May 20240.00700.00700.00600.00650.0065165,000
06 May 20240.00650.00700.00650.00700.0070108,836
03 May 20240.00700.00700.00650.00700.0070924,486
02 May 20240.00700.00700.00650.00700.0070606,785
01 May 20240.00800.00800.00800.00800.008062,625
30 Apr 20240.00700.00700.00700.00700.0070561,828
29 Apr 20240.00700.00700.00700.00700.0070-
26 Apr 20240.00700.00800.00700.00700.00701,049,108
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...