Australia Markets close in 5 hrs 1 min

BARD1 Life Sciences Limited (BD1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0310-0.0010 (-3.13%)
As of 10:35AM AEST. Market open.
DateOpenHighLowClose*Adj. close**Volume
14 Aug 20200.03200.03200.03000.03100.03105,761,736
13 Aug 20200.03300.03300.03200.03200.03206,381,355
12 Aug 20200.03500.03500.03300.03300.03302,532,438
11 Aug 20200.03600.03600.03400.03400.03404,266,767
10 Aug 20200.03400.03700.03400.03500.035011,004,995
07 Aug 20200.03300.03300.03200.03200.03202,419,644
06 Aug 20200.03200.03400.03200.03400.03406,183,659
05 Aug 20200.03000.03200.03000.03150.03152,791,793
04 Aug 20200.03100.03100.03100.03100.0310463,101
03 Aug 20200.03100.03100.03000.03100.03103,542,394
31 Jul 20200.03100.03100.03100.03100.0310244,773
30 Jul 20200.03100.03200.03000.03100.03103,443,869
29 Jul 20200.03300.03300.03000.03100.03104,927,645
28 Jul 20200.03400.03400.03200.03400.03401,075,806
27 Jul 20200.03200.03400.03200.03300.03304,382,671
24 Jul 20200.03000.03200.03000.03200.03201,683,984
23 Jul 20200.03200.03200.03100.03100.03101,402,866
22 Jul 20200.02900.03000.02900.03000.03001,804,667
21 Jul 20200.02900.03000.02800.02800.02801,186,875
20 Jul 20200.02900.03000.02800.02900.02903,651,846
17 Jul 20200.03000.03100.02900.03000.03002,789,893
16 Jul 20200.03400.03500.03100.03100.031016,105,578
15 Jul 20200.02900.03150.02800.03100.031013,751,381
14 Jul 20200.02900.02900.02800.02900.02901,492,586
13 Jul 20200.02900.03000.02800.02800.02802,526,499
10 Jul 20200.02900.03000.02900.02900.0290829,586
09 Jul 20200.02800.03000.02800.02900.02901,157,138
08 Jul 20200.02900.02900.02800.02800.02802,029,998
07 Jul 20200.02900.03100.02900.03000.03002,384,914
06 Jul 20200.02900.03000.02900.03000.03001,476,928
03 Jul 20200.02800.02900.02700.02900.02901,246,141
02 Jul 20200.02800.02800.02800.02800.0280832,310
01 Jul 20200.02700.02800.02700.02800.0280601,908
30 Jun 20200.02600.02700.02600.02700.02701,099,096
29 Jun 20200.02800.02800.02600.02700.02702,458,083
26 Jun 20200.02700.02800.02700.02800.0280256,697
25 Jun 20200.02800.02800.02800.02800.0280466,282
24 Jun 20200.02900.03000.02700.03000.03002,876,889
23 Jun 20200.02800.03000.02800.03000.03003,124,956
22 Jun 20200.02800.02900.02800.02900.0290152,399
19 Jun 20200.02800.02900.02800.02900.0290255,000
18 Jun 20200.02900.02900.02800.02800.02801,273,877
17 Jun 20200.02800.02900.02800.02800.0280653,740
16 Jun 20200.02700.02800.02700.02800.02801,252,631
15 Jun 20200.02800.02800.02700.02700.0270766,054
12 Jun 20200.02700.02800.02700.02800.02802,269,798
11 Jun 20200.03000.03000.02800.02800.02801,215,588
10 Jun 20200.03000.03100.02900.03000.03001,420,144
09 Jun 20200.03000.03100.03000.03100.03103,029,483
05 Jun 20200.02900.03000.02800.03000.0300651,733
04 Jun 20200.02900.02900.02800.02800.02801,718,991
03 Jun 20200.03000.03000.02800.02900.02903,119,431
02 Jun 20200.03000.03100.03000.03000.0300844,181
01 Jun 20200.03000.03100.03000.03000.03001,047,999
29 May 20200.02800.03100.02800.03100.03105,600,373
28 May 20200.02800.02800.02800.02800.0280795,738
27 May 20200.02800.02800.02700.02700.02703,228,457
26 May 20200.02700.02750.02600.02700.0270913,237
25 May 20200.02700.02700.02600.02600.02601,529,468
22 May 20200.02700.02700.02700.02700.02702,205,532
21 May 20200.02600.02700.02600.02700.0270612,897
20 May 20200.02500.02700.02500.02600.0260922,200
19 May 20200.02700.02700.02600.02650.02651,159,259
18 May 20200.02700.02700.02600.02600.0260931,808
15 May 20200.02800.02900.02700.02700.02701,294,431
14 May 20200.02700.02800.02600.02800.02804,464,500
13 May 20200.02600.02600.02500.02600.0260801,545
12 May 20200.02600.02700.02600.02600.0260945,053
11 May 20200.02500.02600.02500.02500.02501,208,182
08 May 20200.02500.02600.02500.02600.0260237,700
07 May 20200.02600.02600.02500.02500.02503,665,568
06 May 20200.02400.02500.02400.02500.025070,800
05 May 20200.02400.02500.02400.02400.0240559,432
04 May 20200.02400.02400.02400.02400.02401,233,203
01 May 20200.02600.02600.02500.02500.02501,277,572
30 Apr 20200.02700.02700.02500.02500.0250930,167
29 Apr 20200.02500.02700.02500.02600.02602,556,646
28 Apr 20200.02300.02400.02300.02400.0240325,000
27 Apr 20200.02300.02300.02300.02300.0230892,622
24 Apr 20200.02400.02400.02300.02300.0230879,833
23 Apr 20200.02400.02500.02400.02450.0245842,900
22 Apr 20200.02500.02500.02400.02400.0240447,750
21 Apr 20200.02600.02600.02500.02500.0250541,423
20 Apr 20200.02400.02600.02400.02600.02601,452,101
17 Apr 20200.02300.02400.02300.02400.02401,850,520
16 Apr 20200.02300.02350.02200.02300.02303,031,135
15 Apr 20200.02500.02600.02300.02400.02404,765,314
14 Apr 20200.02700.02700.02400.02500.02504,946,463
09 Apr 20200.02700.03000.02600.02600.026020,973,489
08 Apr 20200.02500.02600.02500.02500.02501,322,673
07 Apr 20200.02400.02500.02400.02400.02403,294,914
06 Apr 20200.02300.02300.02200.02300.02301,993,280
03 Apr 20200.02300.02300.02200.02300.02301,887,828
02 Apr 20200.02200.02500.02200.02200.02203,485,296
01 Apr 20200.02200.02250.02100.02100.02101,347,537
31 Mar 20200.02200.02300.02100.02100.02104,661,770
30 Mar 20200.02100.02100.02000.02000.02002,160,984
27 Mar 20200.02100.02100.02000.02000.0200875,000
26 Mar 20200.02100.02200.02100.02100.0210769,809
25 Mar 20200.02100.02200.02000.02000.02001,713,037
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...