BCAL Diagnostics Limited (BDX.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
As of 12:25PM AEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 9,663 |
| 20 May 2024 | 0.1150 | 0.1150 | 0.1050 | 0.1100 | 0.1100 | 23,692 |
| 17 May 2024 | 0.1050 | 0.1150 | 0.1050 | 0.1150 | 0.1150 | 131,858 |
| 16 May 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 87,198 |
| 15 May 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 73,996 |
| 14 May 2024 | 0.1200 | 0.1250 | 0.1050 | 0.1250 | 0.1250 | 194,296 |
| 13 May 2024 | 0.0940 | 0.1050 | 0.0940 | 0.1000 | 0.1000 | 54,737 |
| 10 May 2024 | 0.0910 | 0.0980 | 0.0910 | 0.0980 | 0.0980 | 36,921 |
| 09 May 2024 | 0.0950 | 0.0950 | 0.0930 | 0.0930 | 0.0930 | 125,159 |
| 08 May 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 3,600 |
| 07 May 2024 | 0.0960 | 0.0970 | 0.0960 | 0.0960 | 0.0960 | 114,592 |
| 06 May 2024 | 0.0940 | 0.0960 | 0.0940 | 0.0960 | 0.0960 | 45,817 |
| 03 May 2024 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 32,873 |
| 02 May 2024 | 0.0940 | 0.0940 | 0.0915 | 0.0915 | 0.0915 | 38,091 |
| 01 May 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 26,972 |
| 30 Apr 2024 | 0.0950 | 0.0950 | 0.0920 | 0.0920 | 0.0920 | 45,000 |
| 29 Apr 2024 | 0.0940 | 0.0940 | 0.0930 | 0.0930 | 0.0930 | 40,598 |
| 26 Apr 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 7,291 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 0.0950 | 0.0970 | 0.0950 | 0.0970 | 0.0970 | 30,488 |
| 22 Apr 2024 | 0.0970 | 0.0970 | 0.0950 | 0.0950 | 0.0950 | 177,586 |
| 19 Apr 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 167,877 |
| 18 Apr 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 55,536 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 47,530 |
| 12 Apr 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 104,875 |
| 11 Apr 2024 | 0.0970 | 0.1050 | 0.0970 | 0.1050 | 0.1050 | 310,889 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 0.1000 | 0.1000 | 0.0960 | 0.0960 | 0.0960 | 208,103 |
| 05 Apr 2024 | 0.1000 | 0.1000 | 0.0980 | 0.0980 | 0.0980 | 145,450 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 359,249 |
| 02 Apr 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 208,103 |
| 28 Mar 2024 | 0.0990 | 0.1100 | 0.0990 | 0.1000 | 0.1000 | 239,946 |
| 27 Mar 2024 | 0.1100 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 247,526 |
| 26 Mar 2024 | 0.0960 | 0.1250 | 0.0960 | 0.1100 | 0.1100 | 341,379 |
| 25 Mar 2024 | 0.0930 | 0.0930 | 0.0910 | 0.0910 | 0.0910 | 96,474 |
| 22 Mar 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 13,309 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 6 |
| 18 Mar 2024 | 0.0920 | 0.0920 | 0.0900 | 0.0900 | 0.0900 | 61,930 |
| 15 Mar 2024 | 0.0880 | 0.0880 | 0.0870 | 0.0880 | 0.0880 | 33,758 |
| 14 Mar 2024 | 0.0870 | 0.0890 | 0.0870 | 0.0890 | 0.0890 | 14,280 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 13,124 |
| 11 Mar 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 2,000 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 0.0880 | 0.0890 | 0.0880 | 0.0890 | 0.0890 | 109,580 |
| 06 Mar 2024 | 0.0870 | 0.0920 | 0.0870 | 0.0900 | 0.0900 | 109,660 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 826 |
| 20 Feb 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 826 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 0.0890 | 0.0900 | 0.0890 | 0.0900 | 0.0900 | 120,000 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 21,502 |
| 09 Feb 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 32,094 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 0.0900 | 0.0920 | 0.0900 | 0.0920 | 0.0920 | 11,798 |
| 06 Feb 2024 | 0.0950 | 0.0950 | 0.0930 | 0.0930 | 0.0930 | 5,626 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 21,500 |
| 30 Jan 2024 | 0.0930 | 0.0930 | 0.0920 | 0.0920 | 0.0920 | 140,741 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 7,500 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 500 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 30 |
| 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 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 650 |
| 29 Dec 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 9,375 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 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.