BDA.AX - Bod Australia Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Sep. 20190.45500.47000.45500.47000.470035,492
20 Sep. 20190.46500.47000.45500.47000.4700154,471
19 Sep. 20190.48000.49000.46000.47000.4700185,601
18 Sep. 20190.47500.48000.46000.48000.480070,234
17 Sep. 20190.48000.48000.47000.48000.480074,889
16 Sep. 20190.48000.48000.47500.48000.480048,753
13 Sep. 20190.48500.49500.48000.49000.490087,256
12 Sep. 20190.50000.50000.48000.49000.490079,958
11 Sep. 20190.52000.52000.50000.50000.5000185,501
10 Sep. 20190.55000.55000.52500.52500.5250234,406
09 Sep. 20190.55000.58000.55000.55000.5500210,988
06 Sep. 20190.53000.55000.53000.54000.5400486,446
05 Sep. 20190.52000.53000.51500.53000.5300252,022
04 Sep. 20190.52500.54000.51000.52500.5250159,600
03 Sep. 2019------
02 Sep. 20190.45000.47000.45000.45500.455088,823
30 Aug. 20190.49000.49000.42000.44500.4450329,497
29 Aug. 20190.49000.50000.47500.50000.5000107,404
28 Aug. 20190.47500.49000.47000.49000.4900115,371
27 Aug. 20190.45000.49500.45000.48500.485067,057
26 Aug. 20190.45000.47000.45000.45000.4500119,699
23 Aug. 20190.43500.47000.43500.47000.470072,802
22 Aug. 20190.45000.45000.42700.43500.4350286,083
21 Aug. 20190.48000.48000.45500.45500.4550611,069
20 Aug. 20190.50000.50750.48000.48000.4800187,720
19 Aug. 20190.53500.53500.50000.50000.5000329,707
16 Aug. 20190.53000.54000.51500.54000.5400293,083
15 Aug. 20190.54000.55000.51000.52000.5200568,913
14 Aug. 20190.61500.63000.55000.57000.5700511,192
13 Aug. 20190.54000.54000.51000.52000.520086,575
12 Aug. 20190.54000.56000.52000.55000.5500178,932
09 Aug. 20190.53500.56000.53500.55000.5500189,683
08 Aug. 20190.56000.56500.52000.52500.5250163,378
07 Aug. 20190.54500.56500.54500.55500.5550395,467
06 Aug. 20190.55500.55500.50000.51500.5150363,802
05 Aug. 20190.58500.59000.57500.58500.585085,207
02 Aug. 20190.60500.61000.56000.58000.5800509,290
01 Aug. 20190.62000.63500.60500.61000.61001,174,350
31 Jul. 20190.64000.65000.62000.62000.6200518,807
30 Jul. 20190.63500.66000.60000.64000.6400473,254
29 Jul. 20190.70000.71000.62000.63500.63501,124,103
26 Jul. 20190.61500.67000.58000.67000.67001,051,981
25 Jul. 20190.66000.72000.61000.62500.62502,633,214
24 Jul. 20190.48000.56500.48000.56000.56001,184,555
23 Jul. 20190.47000.48000.45500.47000.4700445,809
22 Jul. 20190.48500.49500.45500.47000.4700645,592
19 Jul. 20190.45500.51000.43500.51000.51005,193,582
18 Jul. 20190.35000.35000.35000.35000.3500-
17 Jul. 20190.35000.35000.35000.35000.3500-
16 Jul. 20190.37000.37000.35000.35000.350046,502
15 Jul. 20190.35000.37500.33500.37500.3750292,839
12 Jul. 20190.31500.34500.31000.34500.3450115,401
11 Jul. 20190.31000.31500.31000.31500.315060,396
10 Jul. 20190.31500.31500.30500.30500.305040,409
09 Jul. 20190.31500.32000.31500.32000.32008,549
08 Jul. 20190.31000.32000.31000.31500.3150122,809
05 Jul. 20190.32500.32500.30500.30500.3050120,691
04 Jul. 20190.32500.32500.32500.32500.325031,808
03 Jul. 20190.31000.32500.30500.32500.325051,481
02 Jul. 20190.31500.31500.30000.30000.300076,735
01 Jul. 20190.34500.34500.31500.32000.3200125,233
28 Jun. 20190.32000.36000.32000.34000.3400652,363
27 Jun. 20190.29500.33000.29500.30000.3000317,806
26 Jun. 20190.26500.30500.26500.30000.3000392,645
25 Jun. 20190.25000.26500.25000.26500.265059,292
24 Jun. 20190.26000.26000.25500.25500.255069,499
21 Jun. 20190.27500.27500.25500.25500.2550263,576
20 Jun. 20190.26000.26000.25500.25500.255078,255
19 Jun. 20190.27000.27000.26000.26000.260048,559
18 Jun. 20190.26500.27500.26500.27500.2750127,485
17 Jun. 20190.25500.26500.25500.26500.265055,604
14 Jun. 20190.26000.26000.25500.25500.255075,965
13 Jun. 20190.28000.28000.26000.26000.2600208,538
12 Jun. 20190.28000.28000.26500.27500.2750115,194
11 Jun. 20190.27000.28500.27000.27500.2750494,579
07 Jun. 20190.26000.26500.25000.25500.2550212,125
06 Jun. 20190.23500.25000.23500.25000.2500247,633
05 Jun. 20190.27000.27000.23000.23000.2300152,734
04 Jun. 20190.27500.28500.26000.26500.2650401,199
03 Jun. 20190.25500.25500.24500.24500.245013,000
31 May 20190.26000.26000.26000.26000.260010,000
30 May 20190.26000.27000.24500.27000.270083,330
29 May 20190.27000.27500.26500.27500.275031,488
28 May 20190.26500.27000.25000.27000.270060,393
27 May 20190.26000.26000.25000.25500.255063,134
24 May 20190.27500.27500.26500.26500.2650154,982
23 May 20190.28000.28000.27000.27000.270081,301
22 May 20190.28500.29000.27000.28000.280051,174
21 May 20190.29000.29000.27500.27500.275060,000
20 May 20190.29000.29500.27000.29500.295053,416
17 May 20190.29500.29500.29000.29000.290060,817
16 May 20190.25000.30000.25000.30000.3000167,602
15 May 20190.26500.26500.22500.25500.2550396,529
14 May 20190.26500.27500.26500.26500.265021,944
13 May 20190.26500.26500.26500.26500.26505,703
10 May 20190.26500.26500.26000.26500.265061,980
09 May 20190.28000.28000.26500.26500.265059,546
08 May 20190.28000.28000.28000.28000.280050,796
07 May 20190.29500.29500.28500.28500.285017,748
06 May 20190.29500.29500.28500.28500.285093,758
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...