BD1.AX - BARD1 Life Sciences Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20200.03500.03700.03400.03400.03409,703,959
16 Jan 20200.03200.03500.03200.03400.03403,645,496
15 Jan 20200.03300.03300.03100.03200.0320462,049
14 Jan 20200.03200.03200.03100.03200.0320620,600
13 Jan 20200.03200.03200.03100.03100.0310626,281
10 Jan 20200.03200.03300.03200.03200.03201,393,826
09 Jan 20200.03200.03200.03100.03100.0310137,878
08 Jan 20200.03300.03300.03100.03100.03101,948,422
07 Jan 20200.03300.03400.03300.03400.03401,625,140
06 Jan 20200.03300.03400.03300.03300.0330405,509
03 Jan 20200.03400.03400.03300.03300.0330349,295
02 Jan 20200.03400.03400.03400.03400.034060,000
31 Dec 20190.03200.03400.03200.03400.03402,739,531
30 Dec 20190.03300.03400.03100.03100.03103,429,183
27 Dec 20190.03300.03300.03300.03300.0330232,017
24 Dec 20190.03300.03300.03200.03300.03302,697,249
23 Dec 20190.03400.03400.03300.03300.03301,274,289
20 Dec 20190.03500.03600.03500.03500.03501,053,167
19 Dec 20190.03500.03500.03400.03500.03501,055,525
18 Dec 20190.03400.03600.03400.03600.03602,139,627
17 Dec 20190.03400.03500.03400.03400.03402,896,552
16 Dec 20190.03300.03900.03300.03500.03508,803,563
13 Dec 20190.03200.03400.03200.03400.03407,703,035
12 Dec 20190.03000.03100.03000.03100.0310658,920
11 Dec 20190.03000.03000.03000.03000.0300593,365
10 Dec 20190.03200.03200.03000.03000.03001,239,168
09 Dec 20190.03100.03200.03100.03100.0310364,809
06 Dec 20190.03000.03150.03000.03150.0315688,226
05 Dec 20190.03000.03000.03000.03000.0300634,286
04 Dec 20190.03100.03100.02900.03000.03005,623,841
03 Dec 20190.03100.03200.03100.03200.0320173,577
02 Dec 20190.03100.03200.03100.03100.0310333,329
29 Nov 20190.03300.03300.03000.03100.03105,278,679
28 Nov 20190.03300.03300.03200.03300.0330890,749
27 Nov 20190.03300.03300.03300.03300.03301,516,116
26 Nov 20190.03200.03300.03100.03200.03201,679,958
25 Nov 20190.03400.03400.03200.03200.03202,219,391
22 Nov 20190.03400.03400.03300.03400.03401,439,050
21 Nov 20190.03400.03400.03300.03300.03301,558,966
20 Nov 20190.03700.03700.03300.03400.03408,199,401
19 Nov 20190.03200.03800.03200.03600.036012,738,460
18 Nov 20190.03200.03300.03000.03200.03209,289,535
15 Nov 20190.03300.03400.03000.03200.032034,205,448
14 Nov 20190.04300.04300.03300.03500.035017,148,729
13 Nov 20190.04200.04400.04200.04300.04301,933,630
12 Nov 20190.04200.04200.04100.04100.04102,946,466
11 Nov 20190.04000.04200.03800.04000.04002,152,098
08 Nov 20190.03900.04100.03900.03900.03903,525,611
07 Nov 20190.04200.04500.03800.03900.03909,932,058
06 Nov 20190.04500.04500.04100.04200.04205,232,663
05 Nov 20190.04500.04600.04400.04400.04401,248,479
04 Nov 20190.04400.04550.04400.04500.04501,670,492
01 Nov 20190.04800.04800.04300.04400.044012,038,457
31 Oct 20190.05000.05000.04800.04800.04804,157,446
30 Oct 20190.05000.05000.04900.04900.0490437,000
29 Oct 20190.04900.05000.04800.04950.04951,058,741
28 Oct 20190.05000.05200.04900.04900.04906,230,676
25 Oct 20190.05000.05000.04800.04900.04904,777,847
24 Oct 20190.05000.05100.04900.05100.05104,431,174
23 Oct 20190.05200.05200.04900.05000.05005,341,746
22 Oct 20190.05200.05200.05000.05000.05004,674,483
21 Oct 20190.05300.05600.05200.05200.052020,435,216
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...