BD1.AX - BARD1 Life Sciences Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Jun. 20190.02300.02400.02200.02300.02305,834,436
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
30 May 20190.01980.01980.01880.01880.01882,661,410
29 May 20190.01980.02180.01980.01980.019810,801,337
28 May 20190.01980.02080.01880.01980.01989,118,964
27 May 20190.01880.01980.01790.01980.01985,144,318
24 May 20190.01880.01880.01880.01880.01882,001,442
23 May 20190.01880.01880.01790.01790.0179478,890
22 May 20190.01790.01880.01790.01790.01791,010,027
21 May 20190.01790.01790.01690.01790.01794,731,376
20 May 20190.01790.01880.01790.01790.01791,932,168
17 May 20190.01790.01880.01790.01790.0179677,273
16 May 20190.01880.01880.01790.01790.017976,594
15 May 20190.01880.01880.01690.01790.01797,891,512
14 May 20190.01880.01880.01790.01790.01793,613,541
13 May 20190.01980.01980.01790.01790.017911,100,936
10 May 20190.01880.02280.01880.01980.019845,032,615
09 May 20190.01880.01880.01880.01880.01881,664,758
08 May 20190.01880.01880.01790.01880.01882,258,836
07 May 20190.01880.01880.01880.01880.01882,149,925
06 May 20190.01790.01790.01790.01790.0179408,327
03 May 20190.01790.01880.01790.01790.01791,393,179
02 May 20190.01980.01980.01790.01790.01794,672,170
01 May 20190.01980.02080.01880.01880.018814,056,085
30 Apr. 20190.01790.01790.01690.01690.01692,840,444
29 Apr. 20190.01880.01880.01690.01790.01792,521,482
26 Apr. 20190.01880.01880.01790.01790.01791,692,052
24 Apr. 20190.01880.01880.01880.01880.01881,923,353
23 Apr. 20190.01790.01880.01790.01880.01883,278,453
18 Apr. 20190.01690.01790.01690.01790.01791,678,934
17 Apr. 20190.01690.01790.01690.01790.0179740,051
16 Apr. 20190.01790.01790.01690.01690.01694,293,772
15 Apr. 20190.01980.01980.01790.01790.01793,389,738
12 Apr. 20190.01980.01980.01880.01980.01982,625,951
11 Apr. 20190.01980.02080.01980.01980.01984,247,693
10 Apr. 20190.01880.01980.01880.01980.01981,691,075
09 Apr. 20190.01980.02080.01980.01980.01988,575,220
08 Apr. 20190.01980.02080.01880.01980.01984,778,136
05 Apr. 20190.01880.02080.01880.01980.01987,285,248
04 Apr. 20190.01880.01980.01790.01880.01881,830,911
03 Apr. 20190.01880.01880.01880.01880.01884,143,447
02 Apr. 20190.02080.02180.01880.01980.019816,065,522
01 Apr. 20190.01690.02380.01590.02180.021858,596,987
29 Mar. 20190.01490.01590.01390.01590.01591,418,728
28 Mar. 20190.01590.01590.01390.01390.0139864,725
27 Mar. 20190.01490.01490.01490.01490.0149860,779
26 Mar. 20190.01590.01590.01490.01490.01491,567,958
25 Mar. 20190.01490.01590.01490.01590.0159554,583
22 Mar. 20190.01590.01690.01590.01590.01591,297,820
21 Mar. 20190.01590.01690.01590.01590.0159828,207
20 Mar. 20190.01590.01590.01590.01590.01595,403,573
19 Mar. 20190.01590.01590.01590.01590.0159135,588
18 Mar. 20190.01590.01640.01590.01590.0159705,833
15 Mar. 20190.01590.01690.01590.01590.0159424,438
14 Mar. 20190.01690.01690.01590.01590.0159383,167
13 Mar. 20190.01590.01690.01590.01690.01693,812,089
12 Mar. 20190.01690.01690.01590.01590.01596,883,600
11 Mar. 20190.01690.01690.01690.01690.016970,583
08 Mar. 20190.01690.01690.01690.01690.0169645,778
07 Mar. 20190.01590.01690.01590.01690.0169606,536
06 Mar. 20190.01590.01690.01590.01690.01693,548,864
05 Mar. 20190.01590.01590.01590.01590.01591,636,430
04 Mar. 20190.01690.01690.01590.01590.01592,005,785
01 Mar. 20190.01790.01790.01690.01690.01692,678,244
28 Feb. 20190.01690.01690.01690.01690.01693,957,368
27 Feb. 20190.01690.01690.01690.01690.0169102,402
26 Feb. 20190.01690.01790.01690.01690.0169601,722
25 Feb. 20190.01790.01880.01790.01790.01794,533,701
22 Feb. 20190.01790.01880.01790.01790.01794,129,139
21 Feb. 20190.01880.01880.01790.01880.01882,581,332
20 Feb. 20190.01880.01880.01790.01790.01791,730,251
19 Feb. 20190.01880.01880.01880.01880.01883,672,619
18 Feb. 20190.01880.01880.01790.01790.01794,940,137
15 Feb. 20190.02080.02080.01790.01980.019833,265,546
14 Feb. 20190.02380.02380.02280.02380.02382,637,932
13 Feb. 20190.02180.02480.02180.02380.023812,721,734
12 Feb. 20190.02180.02180.02080.02180.02182,268,672
11 Feb. 20190.02080.02180.02080.02180.02181,445,419
08 Feb. 20190.02180.02180.02080.02180.02181,049,506
07 Feb. 20190.02180.02280.02180.02180.02182,690,745
06 Feb. 20190.02180.02280.02080.02080.02084,877,503
05 Feb. 20190.02180.02280.02080.02180.02185,320,448
04 Feb. 20190.02080.02380.02080.02280.022813,971,946
01 Feb. 20190.02080.02180.01980.02080.02082,363,444
31 Jan. 20190.02080.02080.01980.01980.01984,392,782
30 Jan. 20190.02180.02180.02080.02080.02088,154,456
29 Jan. 20190.02080.02180.02080.02080.02085,465,859
25 Jan. 20190.02180.02180.02080.02180.0218606,029
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...