BD1.AX - BARD1 Life Sciences Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 20190.04800.05200.04800.05200.05208,901,579
17 Oct 20190.04800.04900.04700.04700.04706,038,830
16 Oct 20190.04600.04900.04600.04700.04707,693,526
15 Oct 20190.04600.04700.04500.04600.04603,776,885
14 Oct 20190.04600.04900.04500.04500.045010,180,482
11 Oct 20190.04300.04600.04300.04500.04508,091,215
10 Oct 20190.04200.04400.04200.04200.04202,721,658
09 Oct 20190.04200.04400.04000.04200.042010,957,732
08 Oct 20190.05100.05400.04100.04200.042034,858,014
07 Oct 20190.05000.05100.04900.04900.04905,570,448
04 Oct 20190.05000.05000.04800.04900.049012,839,205
03 Oct 20190.04800.04800.04400.04800.048012,181,398
02 Oct 20190.04600.04800.04400.04800.048011,726,494
01 Oct 20190.04400.04700.04200.04700.047016,711,417
30 Sep 20190.04200.04500.04100.04300.043014,267,764
27 Sep 20190.03800.04300.03800.04100.041019,488,437
26 Sep 20190.03900.03900.03700.03700.03707,995,428
25 Sep 20190.03500.03700.03500.03700.03704,137,262
24 Sep 20190.03500.03500.03400.03500.03503,601,935
23 Sep 20190.03500.03500.03400.03400.03402,314,266
20 Sep 20190.03400.03600.03400.03400.034010,072,744
19 Sep 20190.03900.03900.03400.03400.034019,563,283
18 Sep 20190.03700.04200.03700.03800.038016,844,267
17 Sep 20190.03900.04000.03700.03700.03708,929,360
16 Sep 20190.03500.04000.03500.03900.039022,057,945
13 Sep 20190.03500.03500.03400.03400.03404,586,452
12 Sep 20190.03800.03800.03400.03400.034013,677,836
11 Sep 20190.03100.03800.03100.03800.038029,399,047
10 Sep 20190.03000.03200.03000.03200.03207,616,255
09 Sep 20190.03000.03000.02800.02900.02905,681,723
06 Sep 20190.03000.03000.02900.02950.0295779,140
05 Sep 20190.03000.03100.02900.03000.03005,124,485
04 Sep 20190.03000.03000.02900.02900.02902,537,013
03 Sep 20190.03000.03000.02950.02950.0295801,000
02 Sep 20190.02800.03000.02800.02900.02904,531,682
30 Aug 20190.03000.03000.02800.02800.02802,788,115
29 Aug 20190.03000.03000.02900.03000.03002,480,336
28 Aug 20190.02900.03000.02900.02900.02901,624,150
27 Aug 20190.02900.03000.02800.02900.02904,006,801
26 Aug 20190.03000.03000.02800.02900.02901,558,623
23 Aug 20190.02900.03000.02900.03000.0300965,085
22 Aug 20190.02900.02900.02900.02900.0290988,382
21 Aug 20190.02900.02900.02800.02900.02901,577,499
20 Aug 20190.02900.03000.02900.03000.03001,401,323
19 Aug 20190.02900.03000.02800.03000.0300608,400
16 Aug 20190.02900.03000.02800.03000.03002,489,640
15 Aug 20190.02900.03000.02800.02900.02906,271,450
14 Aug 20190.03200.03200.03000.03000.03006,393,317
13 Aug 20190.03100.03500.03000.03000.030014,176,328
12 Aug 20190.03000.03200.02900.03200.03204,176,775
09 Aug 20190.03000.03000.02900.03000.03002,943,527
08 Aug 20190.02900.03000.02900.03000.03001,060,793
07 Aug 20190.02900.03000.02800.02800.02805,538,296
06 Aug 20190.02800.02800.02600.02800.028011,361,810
05 Aug 20190.03200.03200.03200.03200.0320-
02 Aug 20190.03300.03400.03200.03200.03203,276,182
01 Aug 20190.03100.03400.03100.03200.03207,787,268
31 Jul 20190.03400.03600.03000.03100.031014,169,471
30 Jul 20190.03700.03700.03400.03400.03406,716,744
29 Jul 20190.03600.04000.03500.03700.037021,748,164
26 Jul 20190.03400.03550.03400.03500.03504,630,142
25 Jul 20190.03500.03500.03400.03400.03403,173,423
24 Jul 20190.03600.03650.03400.03500.035010,529,273
23 Jul 20190.03100.03650.03100.03600.036041,123,909
22 Jul 20190.03100.03150.03000.03100.03104,644,074
19 Jul 20190.02900.03000.02900.03000.03003,430,772
18 Jul 20190.03100.03100.02900.02900.02903,868,357
17 Jul 20190.02900.03200.02900.03000.030011,410,739
16 Jul 20190.02800.02850.02700.02800.02802,808,590
15 Jul 20190.02800.02850.02700.02700.027017,189,785
12 Jul 20190.02400.02700.02400.02700.02705,005,654
11 Jul 20190.02500.02600.02400.02500.02505,441,000
10 Jul 20190.02700.02700.02500.02500.02503,624,275
09 Jul 20190.02600.02700.02500.02600.02604,720,026
08 Jul 20190.02600.02600.02500.02500.02502,705,754
05 Jul 20190.02500.02550.02500.02500.02503,191,750
04 Jul 20190.02600.02600.02500.02500.02501,532,837
03 Jul 20190.02600.02700.02600.02700.02705,736,265
02 Jul 20190.02500.02700.02500.02600.026010,774,358
01 Jul 20190.03100.03100.02500.02500.025020,651,046
28 Jun 20190.03100.03300.02900.02900.029010,811,819
27 Jun 20190.03100.03300.03100.03100.03109,641,514
26 Jun 20190.02900.03300.02800.03100.031017,612,207
25 Jun 20190.03100.03100.02900.02900.029016,322,921
24 Jun 20190.02700.03600.02600.03200.032058,208,117
21 Jun 20190.02300.02800.02300.02700.027025,012,220
20 Jun 20190.02300.02400.02200.02300.02309,454,517
19 Jun 20190.02080.02230.02080.02180.021810,980,737
18 Jun 20190.02180.02180.01980.02080.020827,037,850
17 Jun 20190.02480.02480.02480.02480.0248-
14 Jun 20190.02480.02480.02480.02480.0248-
13 Jun 20190.02180.02480.02180.02480.024821,971,377
12 Jun 20190.02380.02380.02180.02180.021810,916,375
11 Jun 20190.02380.02380.02280.02280.022812,545,126
07 Jun 20190.02180.02280.02080.02280.02289,318,526
06 Jun 20190.01980.02130.01980.02080.02087,840,744
05 Jun 20190.01980.01980.01880.01880.01883,532,345
04 Jun 20190.01880.01980.01880.01980.0198323,021
03 Jun 20190.02080.02180.01880.01880.01887,349,913
31 May 20190.01880.01980.01880.01980.01985,404,241
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...