Australia markets closed

Bluechiip Limited (BCT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0580-0.0010 (-1.69%)
At close: 3:58PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.05800.05900.05300.05800.05802,527,291
25 Nov 20210.05600.06000.05500.05900.05902,001,992
24 Nov 20210.05800.06100.05400.05500.05503,262,734
23 Nov 20210.05200.06000.05100.05800.05802,756,754
22 Nov 20210.05200.05400.05000.05000.0500724,964
19 Nov 20210.05400.05400.05000.05200.05201,037,771
18 Nov 20210.05600.05600.05200.05400.0540828,225
17 Nov 20210.05500.05600.05500.05600.05601,159,327
16 Nov 20210.05800.06000.05500.05500.05504,141,402
15 Nov 20210.05600.06000.05500.05800.05804,480,331
12 Nov 20210.05000.05500.04700.05500.05506,689,850
11 Nov 20210.04900.05300.04800.05000.05003,546,215
10 Nov 20210.04800.05000.04800.05000.05001,351,826
09 Nov 20210.04700.05000.04600.04600.04601,195,980
08 Nov 20210.04800.05000.04700.04700.04702,016,174
05 Nov 20210.05000.05000.04700.05000.05001,494,096
04 Nov 20210.04900.05400.04700.04900.04906,496,986
03 Nov 20210.04700.04900.04600.04900.04901,737,550
02 Nov 20210.04800.04900.04800.04800.04801,338,489
01 Nov 20210.04500.05000.04500.04700.04702,811,378
29 Oct 20210.04500.04600.04200.04200.04202,600,508
28 Oct 20210.04300.04500.04000.04400.04407,586,283
27 Oct 20210.04900.05200.04400.04500.04509,738,256
26 Oct 20210.04100.06400.04100.05000.050088,823,521
25 Oct 20210.02900.03000.02800.03000.0300907,080
22 Oct 20210.03100.03100.02900.03000.03001,003,024
21 Oct 20210.03000.03100.02800.03100.03101,339,339
20 Oct 20210.02900.02900.02900.02900.029033,120
19 Oct 20210.02800.02900.02800.02900.0290565,340
18 Oct 20210.03000.03000.02800.02800.028033,333
15 Oct 20210.03000.03000.02800.03000.03002,203,745
14 Oct 20210.03000.03000.03000.03000.0300220,000
13 Oct 20210.02900.03000.02900.03000.030010,860
12 Oct 20210.03000.03000.02900.02900.0290787,066
11 Oct 20210.03100.03100.03000.03000.0300224,508
08 Oct 20210.03100.03100.02900.02900.029036,130
07 Oct 20210.03100.03100.03100.03100.031080,000
06 Oct 20210.03100.03100.03100.03100.0310-
05 Oct 20210.02800.03100.02800.03100.0310492,837
04 Oct 20210.02900.02900.02800.02800.0280322,193
01 Oct 20210.03100.03100.02900.02900.029026,218
30 Sept 20210.02900.03000.02900.03000.0300138,164
29 Sept 20210.03000.03000.02900.02900.029073,606
28 Sept 20210.02800.02900.02800.02900.0290266,115
27 Sept 20210.03000.03000.02900.03000.0300751,676
24 Sept 20210.03000.03100.03000.03100.0310182,348
23 Sept 20210.03000.03000.02900.03000.03002,122,339
22 Sept 20210.03000.03200.03000.03000.03003,157,142
21 Sept 20210.03000.03000.02600.03000.03007,210,949
20 Sept 20210.03200.03200.03100.03100.0310491,978
17 Sept 20210.03100.03200.03000.03200.03201,184,604
16 Sept 20210.03200.03200.03100.03200.0320183,480
15 Sept 20210.03200.03300.03000.03300.03301,020,433
14 Sept 20210.03200.03200.03200.03200.0320-
13 Sept 20210.03200.03200.03100.03200.0320646,159
10 Sept 20210.03300.03300.03100.03200.0320792,122
09 Sept 20210.03300.03400.03300.03300.033061,000
08 Sept 20210.03300.03300.03200.03200.03201,092,687
07 Sept 20210.03300.03300.03300.03300.033013,606
06 Sept 20210.03300.03300.03200.03200.0320168,000
03 Sept 20210.03100.03400.03100.03400.0340487,322
02 Sept 20210.03200.03200.03000.03100.03101,608,968
01 Sept 20210.03300.03300.03200.03300.0330249,247
31 Aug 20210.03900.03900.03200.03300.03304,343,962
30 Aug 20210.03700.04000.03500.04000.04001,962,279
27 Aug 20210.03800.03800.03700.03800.0380529,891
26 Aug 20210.03900.03900.03800.03900.0390224,533
25 Aug 20210.03500.04000.03500.03900.0390956,547
24 Aug 20210.03500.03500.03400.03400.034054,210
23 Aug 20210.03300.03500.03300.03500.0350186,266
20 Aug 20210.03600.03600.03300.03300.0330940,311
19 Aug 20210.03500.03600.03500.03600.0360270,418
18 Aug 20210.03500.03500.03400.03500.0350222,550
17 Aug 20210.03850.03850.03400.03400.0340286,667
16 Aug 20210.03700.03750.03600.03600.03601,104,506
13 Aug 20210.03700.04000.03700.03800.03802,119,753
12 Aug 20210.03400.03600.03400.03600.0360873,301
11 Aug 20210.03200.03400.03200.03400.0340749,685
10 Aug 20210.03200.03200.03000.03100.0310440,843
09 Aug 20210.03200.03300.03000.03300.0330683,806
06 Aug 20210.03300.03300.03100.03100.0310917,194
05 Aug 20210.03500.03500.03400.03400.0340479,788
04 Aug 20210.03100.03300.03000.03300.03301,886,125
03 Aug 20210.03200.03250.03200.03200.0320352,272
02 Aug 20210.03200.03300.03200.03300.033090,297
30 July 20210.03300.03500.03200.03200.032072,048
29 July 20210.03200.03300.03200.03300.0330310,796
28 July 20210.03200.03300.03100.03200.03201,494,774
27 July 20210.03400.03500.03000.03300.03303,849,044
26 July 20210.03700.03700.03300.03400.03402,628,329
23 July 20210.03700.03800.03500.03700.0370555,679
22 July 20210.04000.04000.03600.03600.0360877,590
21 July 20210.03800.03900.03700.03900.03901,714,631
20 July 20210.03800.03900.03700.03700.03701,078,866
19 July 20210.03900.04200.03800.03900.0390322,556
16 July 20210.03700.04000.03700.03900.03906,661,023
15 July 20210.03600.04200.03600.03600.0360561,468
14 July 20210.03700.03700.03700.03700.0370227,999
13 July 20210.03900.03900.03600.03700.03706,611,940
12 July 20210.04000.04100.03900.03900.0390465,167
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...