BirdDog Technology Limited (BDT.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
As of 10:52AM AEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 0.0850 | 0.0850 | 0.0830 | 0.0830 | 0.0830 | 36,598 |
| 16 Apr 2024 | 0.0860 | 0.0890 | 0.0830 | 0.0890 | 0.0890 | 46,722 |
| 15 Apr 2024 | 0.0760 | 0.0870 | 0.0760 | 0.0860 | 0.0860 | 99,668 |
| 12 Apr 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 28,169 |
| 11 Apr 2024 | 0.0650 | 0.0680 | 0.0640 | 0.0680 | 0.0680 | 30,688 |
| 10 Apr 2024 | 0.0610 | 0.0640 | 0.0610 | 0.0640 | 0.0640 | 40,211 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 15 |
| 05 Apr 2024 | 0.0580 | 0.0610 | 0.0580 | 0.0610 | 0.0610 | 19,992 |
| 04 Apr 2024 | 0.0620 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 10,801 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 0.0620 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 27,261 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 0.0630 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 50,499 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 2,500 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 12,516 |
| 15 Mar 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 21,280 |
| 14 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 11,976 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 5,000 |
| 11 Mar 2024 | 0.0590 | 0.0610 | 0.0590 | 0.0610 | 0.0610 | 45,632 |
| 08 Mar 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 24,548 |
| 07 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 113,143 |
| 06 Mar 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 7,595 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 24,510 |
| 01 Mar 2024 | 0.0530 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 71,920 |
| 29 Feb 2024 | 0.0490 | 0.0530 | 0.0490 | 0.0530 | 0.0530 | 524,724 |
| 28 Feb 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 4,938 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 87,200 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 27,150 |
| 20 Feb 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 16,000 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 0.0800 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 37,697 |
| 07 Dec 2023 | 0.0880 | 0.0880 | 0.0850 | 0.0850 | 0.0850 | 59,620 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | - | - | - | - | - | - |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.