BDA.AX - Bod Australia Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20200.27000.27000.26500.26500.265052,329
02 Jun 20200.27500.28000.27000.27000.2700263,679
01 Jun 20200.29500.29500.27500.28000.2800461,271
29 May 20200.30000.30000.29500.29500.295056,583
28 May 20200.30000.31000.29500.30000.300060,289
27 May 20200.31000.31000.29500.29500.295027,136
26 May 20200.30000.31000.29000.30000.3000264,362
25 May 20200.30000.31000.29000.30000.3000198,843
22 May 20200.32000.32000.30000.30000.3000297,488
21 May 20200.31000.32000.31000.32000.320043,221
20 May 20200.32500.33000.30000.31500.3150424,805
19 May 20200.32500.32500.31000.32000.3200103,576
18 May 20200.33000.33000.32000.33000.330059,421
15 May 20200.32000.33500.32000.33500.335085,816
14 May 20200.31000.32000.30500.32000.320078,064
13 May 20200.32500.32500.31500.31500.315075,095
12 May 20200.32000.35500.30500.32500.3250666,039
11 May 20200.31500.31500.27500.29000.2900693,645
08 May 20200.33000.33500.31000.31000.31001,447,086
07 May 20200.35500.35500.31500.32500.3250543,029
06 May 20200.33500.36000.33500.35000.3500798,933
05 May 20200.31500.33000.31000.31000.3100125,900
04 May 20200.26500.33000.25500.30000.3000699,148
01 May 20200.26500.26500.25000.25500.255061,844
30 Apr 20200.27000.27000.26500.27000.270021,045
29 Apr 20200.26000.26500.25000.26500.265071,628
28 Apr 20200.25000.26500.25000.26500.265099,913
27 Apr 20200.24500.24500.24500.24500.24501,500
24 Apr 20200.24000.25000.24000.24000.2400171,937
23 Apr 20200.24500.25000.24500.25000.2500125,675
22 Apr 20200.25000.26000.25000.25000.250030,229
21 Apr 20200.25000.26000.24500.24500.245033,937
20 Apr 20200.25000.25500.24000.24000.240080,070
17 Apr 20200.26500.26500.25500.25500.255011,850
16 Apr 20200.26500.26500.25500.25500.255077,834
15 Apr 20200.25000.27000.25000.27000.2700105,970
14 Apr 20200.23000.25500.23000.24500.2450155,932
09 Apr 20200.22500.23000.22000.23000.2300128,256
08 Apr 20200.23000.23000.22000.22000.220076,950
07 Apr 20200.23500.23500.22000.22000.2200273,071
06 Apr 20200.22000.24000.22000.23000.2300569,279
03 Apr 20200.22000.22000.21000.21000.210055,365
02 Apr 20200.22000.23000.20000.21000.2100261,002
01 Apr 20200.25500.28500.20500.20500.2050475,792
31 Mar 20200.16500.19500.16500.19500.1950772,554
30 Mar 20200.16000.18000.16000.16500.1650204,593
27 Mar 20200.13500.16500.13500.14000.1400231,871
26 Mar 20200.14000.14000.13000.13500.135051,799
25 Mar 20200.13500.13500.12500.12500.125024,492
24 Mar 20200.13500.13500.13500.13500.135020,957
23 Mar 20200.15000.16000.13500.14000.1400204,973
20 Mar 20200.15000.15500.15000.15500.155014,838
19 Mar 20200.13000.15000.13000.13500.135097,166
18 Mar 20200.14000.15000.13000.13000.1300281,016
17 Mar 20200.13000.14000.12000.12000.1200142,379
16 Mar 20200.14500.15000.13000.13000.130072,025
13 Mar 20200.13500.15000.13000.15000.1500193,503
12 Mar 20200.19500.19500.15000.15000.1500102,742
11 Mar 20200.19000.19000.18500.19000.190021,719
10 Mar 20200.19000.19000.18000.18500.1850160,856
09 Mar 20200.18500.20500.18500.19000.190033,945
06 Mar 20200.23000.23000.20000.22500.225035,421
05 Mar 20200.23500.24000.23500.24000.240015,500
04 Mar 20200.23000.23500.22500.23500.235047,104
03 Mar 20200.23000.24500.22500.24500.2450106,898
02 Mar 20200.23000.23000.17500.23000.2300315,664
28 Feb 20200.23500.23500.22500.22500.225093,637
27 Feb 20200.24000.24000.23500.23500.23506,816
26 Feb 20200.24500.24500.24000.24000.24007,040
25 Feb 20200.27000.27000.24500.24500.2450261,255
24 Feb 20200.27000.27000.26500.26500.265036,016
21 Feb 20200.28000.28000.26000.26000.260063,378
20 Feb 20200.28000.28000.28000.28000.280037,951
19 Feb 20200.27000.29000.27000.28000.280048,536
18 Feb 20200.28000.30500.27000.27000.2700293,133
17 Feb 20200.26500.27500.26000.27500.275013,632
14 Feb 20200.27500.27500.27000.27000.270013,324
13 Feb 20200.28000.28000.27500.27500.275011,821
12 Feb 20200.29000.29000.27500.28000.280018,422
11 Feb 20200.26500.28500.26500.28000.280094,646
10 Feb 20200.26000.28500.26000.26500.265079,411
07 Feb 20200.27000.28000.26000.26000.2600170,050
06 Feb 20200.27000.27000.27000.27000.27001,000
05 Feb 20200.27000.27000.27000.27000.270031,177
04 Feb 20200.26500.27000.26500.27000.270010,171
03 Feb 20200.28500.28500.26000.26500.265098,889
31 Jan 20200.29000.29000.29000.29000.29005,430
30 Jan 20200.29000.29000.28500.28500.285061,238
29 Jan 20200.27000.28000.26500.28000.2800143,520
28 Jan 20200.30000.30000.20500.27000.2700502,032
24 Jan 20200.32000.32000.29000.30000.3000204,513
23 Jan 20200.32500.32500.32000.32000.32002,131
22 Jan 20200.35500.35500.32500.32500.3250106,437
21 Jan 20200.36000.36000.35200.35250.352519,148
20 Jan 20200.37500.37500.34500.35500.355089,122
17 Jan 20200.37500.37500.36000.37500.375080,135
16 Jan 20200.36000.38000.36000.38000.3800214,775
15 Jan 20200.36000.36000.35000.35500.3550123,142
14 Jan 20200.34000.37000.34000.36000.3600324,438
13 Jan 20200.32500.35000.32500.34000.3400170,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...