Bluechiip Limited (BCT.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0080

+0.0010

(+14.29%)

At close: 10:37AM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0070	0.0080	0.0070	0.0080	0.0080	356,875
24 Apr 2024	-	-	-	-	-	-
23 Apr 2024	0.0080	0.0080	0.0070	0.0070	0.0070	636,000
22 Apr 2024	-	-	-	-	-	-
19 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	125,000
18 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	133,300
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	-	-	-	-	-	-
15 Apr 2024	-	-	-	-	-	-
12 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	676,282
11 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	293,500
10 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	73,333
09 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	150,000
08 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	50,000
05 Apr 2024	0.0075	0.0075	0.0075	0.0075	0.0075	250,000
04 Apr 2024	0.0075	0.0075	0.0070	0.0070	0.0070	1,181,783
03 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	200,000
02 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	460,000
28 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	11,875
27 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	500,000
26 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	71,500
25 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,332,319
22 Mar 2024	0.0080	0.0090	0.0070	0.0090	0.0090	1,753,537
21 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	34,363
20 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	35,306
19 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	70,612
18 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	210,000
15 Mar 2024	0.0065	0.0065	0.0065	0.0065	0.0065	282,154
14 Mar 2024	0.0060	0.0065	0.0060	0.0065	0.0065	1,178,461
13 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	12,107
12 Mar 2024	0.0060	0.0080	0.0060	0.0080	0.0080	40,370
11 Mar 2024	-	-	-	-	-	-
08 Mar 2024	-	-	-	-	-	-
07 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	616,046
06 Mar 2024	-	-	-	-	-	-
05 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	108,815
04 Mar 2024	-	-	-	-	-	-
01 Mar 2024	-	-	-	-	-	-
29 Feb 2024	0.0075	0.0080	0.0070	0.0070	0.0070	1,783,708
28 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	225,000
27 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	2,246,111
26 Feb 2024	0.0100	0.0100	0.0070	0.0075	0.0075	8,632,926
23 Feb 2024	0.0080	0.0100	0.0080	0.0090	0.0090	5,605,222
22 Feb 2024	-	-	-	-	-	-
21 Feb 2024	-	-	-	-	-	-
20 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,169,797
19 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,208,499
16 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	559,390
15 Feb 2024	0.0070	0.0070	0.0065	0.0070	0.0070	1,220,200
14 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	381,411
13 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	172,214
12 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	620,131
09 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,918,009
08 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	800,000
07 Feb 2024	0.0070	0.0080	0.0070	0.0070	0.0070	3,820,290
06 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,845,632
05 Feb 2024	0.0100	0.0100	0.0080	0.0080	0.0080	3,875,665
02 Feb 2024	-	-	-	-	-	-
01 Feb 2024	-	-	-	-	-	-
31 Jan 2024	-	-	-	-	-	-
30 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	98,600
29 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	33,800
25 Jan 2024	-	-	-	-	-	-
24 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	92,857
23 Jan 2024	0.0130	0.0140	0.0130	0.0140	0.0140	71,428
22 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	57,900
19 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	20,000
16 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	139,345
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	-	-	-	-	-	-
11 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	238,600
10 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	84,426
09 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	434
08 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	38,214
05 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	328,929
04 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	16,785
03 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	80,000
02 Jan 2024	0.0150	0.0150	0.0100	0.0140	0.0140	2,844,754
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	0.0150	0.0160	0.0150	0.0150	0.0150	253,877
27 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	361,200
22 Dec 2023	0.0160	0.0170	0.0160	0.0170	0.0170	315,895
21 Dec 2023	0.0180	0.0190	0.0170	0.0170	0.0170	135,813
20 Dec 2023	-	-	-	-	-	-
19 Dec 2023	-	-	-	-	-	-
18 Dec 2023	-	-	-	-	-	-
15 Dec 2023	0.0180	0.0190	0.0180	0.0190	0.0190	19,600
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	67,300
12 Dec 2023	0.0170	0.0170	0.0160	0.0160	0.0160	658,043
11 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	56,945
08 Dec 2023	0.0190	0.0190	0.0170	0.0190	0.0190	196,775
07 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	50,000
06 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	12,175
05 Dec 2023	0.0180	0.0200	0.0180	0.0200	0.0200	65,328
04 Dec 2023	-	-	-	-	-	-
01 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	53,300
30 Nov 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6539+0.0016(+0.24%)

OIL83.74+0.17(+0.20%)

GOLD2,351.20+8.70(+0.37%)

Bitcoin AUD97,884.92-833.27(-0.84%)

Bluechiip Limited (BCT.XA)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6539
+0.0016(+0.24%)

OIL
83.74
+0.17(+0.20%)

GOLD
2,351.20
+8.70(+0.37%)

Bitcoin AUD
97,884.92
-833.27(-0.84%)