Mail

BEE.AX - Broo Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jun 2020	0.0160	0.0170	0.0150	0.0170	0.0170	837,333
02 Jun 2020	0.0150	0.0160	0.0150	0.0160	0.0160	717,121
01 Jun 2020	0.0150	0.0150	0.0150	0.0150	0.0150	120,918
29 May 2020	0.0150	0.0150	0.0150	0.0150	0.0150	153,381
28 May 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
27 May 2020	0.0150	0.0150	0.0150	0.0150	0.0150	66,369
26 May 2020	0.0140	0.0160	0.0140	0.0150	0.0150	1,321,983
25 May 2020	0.0140	0.0140	0.0140	0.0140	0.0140	519,892
22 May 2020	0.0130	0.0140	0.0120	0.0140	0.0140	556,388
21 May 2020	0.0140	0.0140	0.0120	0.0130	0.0130	2,144,349
20 May 2020	0.0130	0.0140	0.0130	0.0140	0.0140	582,250
19 May 2020	0.0130	0.0140	0.0130	0.0140	0.0140	445,042
18 May 2020	0.0130	0.0140	0.0130	0.0140	0.0140	171,177
15 May 2020	0.0130	0.0130	0.0130	0.0130	0.0130	23,000
14 May 2020	0.0140	0.0140	0.0140	0.0140	0.0140	235,714
13 May 2020	0.0140	0.0140	0.0140	0.0140	0.0140	71,428
12 May 2020	0.0140	0.0140	0.0140	0.0140	0.0140	-
11 May 2020	0.0130	0.0140	0.0130	0.0140	0.0140	245,186
08 May 2020	0.0120	0.0130	0.0120	0.0130	0.0130	1,019,814
07 May 2020	0.0130	0.0130	0.0120	0.0120	0.0120	305,993
06 May 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 May 2020	0.0130	0.0130	0.0130	0.0130	0.0130	39,000
04 May 2020	0.0130	0.0130	0.0130	0.0130	0.0130	200,000
01 May 2020	0.0140	0.0140	0.0120	0.0140	0.0140	813,631
30 Apr 2020	0.0130	0.0140	0.0130	0.0140	0.0140	401,858
29 Apr 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
28 Apr 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
27 Apr 2020	0.0120	0.0120	0.0120	0.0120	0.0120	82,500
24 Apr 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
23 Apr 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
22 Apr 2020	0.0130	0.0130	0.0130	0.0130	0.0130	106,656
21 Apr 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
20 Apr 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
17 Apr 2020	0.0100	0.0100	0.0100	0.0100	0.0100	422,384
16 Apr 2020	0.0110	0.0140	0.0100	0.0100	0.0100	146,673
15 Apr 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
14 Apr 2020	0.0100	0.0100	0.0100	0.0100	0.0100	656,547
09 Apr 2020	0.0110	0.0110	0.0110	0.0110	0.0110	545,545
08 Apr 2020	0.0100	0.0100	0.0100	0.0100	0.0100	40,000
07 Apr 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 Apr 2020	0.0100	0.0100	0.0100	0.0100	0.0100	66,666
03 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
02 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	107,200
01 Apr 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
31 Mar 2020	0.0090	0.0090	0.0080	0.0090	0.0090	270,000
30 Mar 2020	0.0090	0.0090	0.0090	0.0090	0.0090	116,000
27 Mar 2020	0.0090	0.0090	0.0090	0.0090	0.0090	126,198
26 Mar 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
25 Mar 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
24 Mar 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
23 Mar 2020	0.0080	0.0080	0.0080	0.0080	0.0080	463,398
20 Mar 2020	0.0090	0.0090	0.0090	0.0090	0.0090	523,924
19 Mar 2020	0.0090	0.0090	0.0080	0.0080	0.0080	1,171,494
18 Mar 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
17 Mar 2020	0.0100	0.0110	0.0100	0.0110	0.0110	300,000
16 Mar 2020	0.0110	0.0110	0.0110	0.0110	0.0110	6,822
13 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	202,557
12 Mar 2020	0.0110	0.0110	0.0110	0.0110	0.0110	93,186
11 Mar 2020	0.0100	0.0105	0.0100	0.0105	0.0105	371,762
10 Mar 2020	0.0100	0.0100	0.0090	0.0100	0.0100	1,263,415
09 Mar 2020	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
06 Mar 2020	0.0110	0.0110	0.0100	0.0100	0.0100	314,127
05 Mar 2020	0.0110	0.0110	0.0090	0.0100	0.0100	2,693,840
04 Mar 2020	0.0120	0.0140	0.0120	0.0120	0.0120	347,759
03 Mar 2020	0.0120	0.0120	0.0120	0.0120	0.0120	200,000
02 Mar 2020	0.0120	0.0130	0.0110	0.0120	0.0120	333,525
28 Feb 2020	0.0130	0.0130	0.0130	0.0130	0.0130	210,000
27 Feb 2020	0.0140	0.0140	0.0130	0.0130	0.0130	583,427
26 Feb 2020	0.0140	0.0140	0.0120	0.0120	0.0120	427,984
25 Feb 2020	0.0140	0.0140	0.0140	0.0140	0.0140	700,000
24 Feb 2020	0.0150	0.0150	0.0140	0.0140	0.0140	1,721,698
21 Feb 2020	0.0180	0.0180	0.0180	0.0180	0.0180	-
20 Feb 2020	0.0170	0.0180	0.0170	0.0180	0.0180	275,500
19 Feb 2020	0.0160	0.0160	0.0160	0.0160	0.0160	31,253
18 Feb 2020	0.0160	0.0160	0.0140	0.0140	0.0140	144,258
17 Feb 2020	0.0160	0.0160	0.0160	0.0160	0.0160	-
14 Feb 2020	0.0160	0.0160	0.0160	0.0160	0.0160	384,669
13 Feb 2020	0.0180	0.0180	0.0180	0.0180	0.0180	176,599
12 Feb 2020	0.0160	0.0170	0.0160	0.0170	0.0170	487,980
11 Feb 2020	0.0160	0.0160	0.0160	0.0160	0.0160	-
10 Feb 2020	0.0160	0.0160	0.0160	0.0160	0.0160	31,250
07 Feb 2020	0.0160	0.0160	0.0160	0.0160	0.0160	-
06 Feb 2020	0.0150	0.0160	0.0150	0.0160	0.0160	200,000
05 Feb 2020	0.0150	0.0150	0.0150	0.0150	0.0150	220,000
04 Feb 2020	0.0160	0.0160	0.0160	0.0160	0.0160	336,152
03 Feb 2020	0.0160	0.0180	0.0160	0.0180	0.0180	588,327
31 Jan 2020	0.0140	0.0160	0.0130	0.0160	0.0160	1,683,008
30 Jan 2020	0.0150	0.0150	0.0150	0.0150	0.0150	701,630
29 Jan 2020	0.0160	0.0160	0.0140	0.0150	0.0150	1,137,074
28 Jan 2020	0.0150	0.0160	0.0140	0.0160	0.0160	399,694
24 Jan 2020	0.0160	0.0160	0.0160	0.0160	0.0160	-
23 Jan 2020	0.0160	0.0165	0.0150	0.0160	0.0160	707,181
22 Jan 2020	0.0160	0.0160	0.0160	0.0160	0.0160	270,000
21 Jan 2020	0.0170	0.0170	0.0170	0.0170	0.0170	160,822
20 Jan 2020	0.0190	0.0190	0.0170	0.0170	0.0170	1,260,000
17 Jan 2020	0.0190	0.0190	0.0170	0.0170	0.0170	266,315
16 Jan 2020	0.0170	0.0170	0.0170	0.0170	0.0170	119,985
15 Jan 2020	0.0190	0.0190	0.0160	0.0170	0.0170	976,926
14 Jan 2020	0.0220	0.0220	0.0220	0.0220	0.0220	-
13 Jan 2020	0.0220	0.0220	0.0220	0.0220	0.0220	36,365
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...