Bluechiip Limited (BCT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0070

-0.0010

(-12.50%)

As of 12:04PM AEST. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	25,000
23 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	39,300
22 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,605
19 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,250
18 Apr 2024	0.0080	0.0080	0.0070	0.0075	0.0075	1,683,000
17 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	69,487
16 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	500,000
15 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
12 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	3,213,379
11 Apr 2024	0.0075	0.0075	0.0075	0.0075	0.0075	11,875
10 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	748,722
09 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	11,822
08 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
05 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	88,500
04 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
03 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
02 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	63,912
28 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
27 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	319,660
26 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
25 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	4,804,819
22 Mar 2024	0.0080	0.0090	0.0080	0.0090	0.0090	5,314,839
21 Mar 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,938,687
20 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,831,694
19 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	97,927
18 Mar 2024	0.0070	0.0070	0.0060	0.0070	0.0070	2,479,573
15 Mar 2024	0.0065	0.0070	0.0065	0.0070	0.0070	3,500,000
14 Mar 2024	0.0065	0.0070	0.0065	0.0070	0.0070	113,571
13 Mar 2024	0.0070	0.0070	0.0065	0.0070	0.0070	3,390,678
12 Mar 2024	0.0065	0.0070	0.0065	0.0070	0.0070	112,870
11 Mar 2024	0.0070	0.0080	0.0070	0.0070	0.0070	2,971,917
08 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	755,700
07 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,699,402
06 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
05 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,557,851
04 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,789,470
01 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	250,000
29 Feb 2024	0.0075	0.0080	0.0070	0.0070	0.0070	1,680,786
28 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,165,794
27 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,908,333
26 Feb 2024	0.0100	0.0100	0.0075	0.0080	0.0080	8,408,316
23 Feb 2024	0.0070	0.0100	0.0070	0.0090	0.0090	19,251,304
22 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	227,528
21 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	50,000
20 Feb 2024	0.0070	0.0070	0.0065	0.0070	0.0070	13,784,050
19 Feb 2024	0.0070	0.0080	0.0070	0.0070	0.0070	4,250,236
16 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,675,031
15 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,135,472
14 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	6,762,660
13 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	7,376,475
12 Feb 2024	0.0060	0.0070	0.0060	0.0070	0.0070	4,741,699
09 Feb 2024	0.0065	0.0070	0.0060	0.0070	0.0070	8,493,136
08 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,961,766
07 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	5,097,236
06 Feb 2024	0.0066	0.0076	0.0066	0.0076	0.0076	4,745,889
05 Feb 2024	0.0104	0.0104	0.0066	0.0066	0.0066	10,268,366
02 Feb 2024	0.0123	0.0123	0.0123	0.0123	0.0123	-
01 Feb 2024	0.0123	0.0123	0.0123	0.0123	0.0123	-
31 Jan 2024	0.0123	0.0123	0.0123	0.0123	0.0123	41,668
30 Jan 2024	0.0123	0.0123	0.0123	0.0123	0.0123	347,395
29 Jan 2024	0.0114	0.0114	0.0104	0.0104	0.0104	491,816
25 Jan 2024	0.0114	0.0114	0.0114	0.0114	0.0114	646,355
24 Jan 2024	0.0123	0.0123	0.0123	0.0123	0.0123	158,241
23 Jan 2024	0.0133	0.0133	0.0123	0.0123	0.0123	232,087
22 Jan 2024	0.0114	0.0123	0.0114	0.0123	0.0123	367,928
19 Jan 2024	0.0114	0.0114	0.0114	0.0114	0.0114	31,712
18 Jan 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
17 Jan 2024	0.0104	0.0114	0.0104	0.0114	0.0114	391,326
16 Jan 2024	0.0142	0.0142	0.0114	0.0114	0.0114	1,176,216
15 Jan 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
12 Jan 2024	0.0142	0.0142	0.0142	0.0142	0.0142	70,328
11 Jan 2024	0.0118	0.0123	0.0114	0.0114	0.0114	477,482
10 Jan 2024	0.0114	0.0114	0.0114	0.0114	0.0114	573,669
09 Jan 2024	0.0123	0.0123	0.0123	0.0123	0.0123	45,959
08 Jan 2024	0.0123	0.0123	0.0123	0.0123	0.0123	73,846
05 Jan 2024	0.0133	0.0133	0.0114	0.0114	0.0114	1,260,004
04 Jan 2024	0.0123	0.0123	0.0123	0.0123	0.0123	1
03 Jan 2024	0.0123	0.0133	0.0123	0.0123	0.0123	372,197
02 Jan 2024	0.0152	0.0152	0.0095	0.0123	0.0123	4,138,239
29 Dec 2023	0.0152	0.0152	0.0152	0.0152	0.0152	23,218
28 Dec 2023	0.0142	0.0152	0.0142	0.0152	0.0152	438,173
27 Dec 2023	0.0161	0.0161	0.0152	0.0152	0.0152	1,450,585
22 Dec 2023	0.0161	0.0161	0.0161	0.0161	0.0161	214,857
21 Dec 2023	0.0180	0.0180	0.0152	0.0152	0.0152	981,958
20 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	52,747
19 Dec 2023	0.0171	0.0180	0.0171	0.0180	0.0180	185,476
18 Dec 2023	0.0171	0.0171	0.0171	0.0171	0.0171	-
15 Dec 2023	0.0171	0.0180	0.0171	0.0171	0.0171	285,662
14 Dec 2023	0.0180	0.0185	0.0152	0.0180	0.0180	1,068,541
13 Dec 2023	0.0161	0.0180	0.0161	0.0180	0.0180	491,726
12 Dec 2023	0.0180	0.0180	0.0147	0.0152	0.0152	3,563,880
11 Dec 2023	0.0180	0.0180	0.0171	0.0180	0.0180	776,269
08 Dec 2023	0.0171	0.0171	0.0171	0.0171	0.0171	1,928,676
07 Dec 2023	0.0180	0.0180	0.0171	0.0171	0.0171	1,318,681
06 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	402,033
05 Dec 2023	0.0190	0.0190	0.0180	0.0190	0.0190	300,313
04 Dec 2023	0.0190	0.0204	0.0190	0.0190	0.0190	722,710
01 Dec 2023	0.0209	0.0209	0.0190	0.0190	0.0190	260,254
30 Nov 2023	0.0218	0.0218	0.0209	0.0209	0.0209	767,450
29 Nov 2023	0.0209	0.0209	0.0190	0.0190	0.0190	907,675
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,943.50+5.60(+0.07%)

ASX 2007,687.90+4.40(+0.06%)

AUD/USD0.6519+0.0030(+0.46%)

OIL83.44+0.08(+0.10%)

GOLD2,340.20-1.90(-0.08%)

Bitcoin AUD102,437.53+512.16(+0.50%)

Bluechiip Limited (BCT.AX)

ALL ORDS
7,943.50
+5.60(+0.07%)

ASX 200
7,687.90
+4.40(+0.06%)

AUD/USD
0.6519
+0.0030(+0.46%)

OIL
83.44
+0.08(+0.10%)

GOLD
2,340.20
-1.90(-0.08%)

Bitcoin AUD
102,437.53
+512.16(+0.50%)