BEE.AX - Broo Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
16 Aug. 20190.01900.02000.01900.02000.0200368,628
15 Aug. 20190.01900.02000.01800.02000.0200716,099
14 Aug. 20190.02000.02000.02000.02000.0200-
13 Aug. 20190.02000.02000.02000.02000.0200-
12 Aug. 20190.02100.02100.02000.02000.0200122,207
09 Aug. 20190.02200.02200.02200.02200.022065,850
08 Aug. 20190.02200.02200.02200.02200.022019,740
07 Aug. 20190.02300.02400.02200.02300.0230437,467
06 Aug. 20190.02000.02000.02000.02000.0200-
05 Aug. 20190.02000.02000.02000.02000.0200-
02 Aug. 20190.02000.02000.02000.02000.0200-
01 Aug. 20190.02000.02000.02000.02000.020094,878
31 Jul. 20190.02200.02300.02200.02200.022043,400
30 Jul. 20190.02200.02200.02200.02200.0220-
29 Jul. 20190.02200.02200.02200.02200.0220-
26 Jul. 20190.02100.02200.02100.02200.0220190,124
25 Jul. 20190.02200.02200.02200.02200.0220-
24 Jul. 20190.02200.02200.02200.02200.0220-
23 Jul. 20190.02100.02200.02000.02200.022056,844
22 Jul. 20190.01800.01800.01800.01800.0180-
19 Jul. 20190.01800.01800.01800.01800.0180-
18 Jul. 20190.01900.01900.01800.01800.0180281,272
17 Jul. 20190.01900.02000.01900.01900.0190297,007
16 Jul. 20190.02000.02000.02000.02000.0200-
15 Jul. 20190.02100.02100.02000.02000.0200115,283
12 Jul. 20190.01900.01900.01900.01900.0190-
11 Jul. 20190.01900.01900.01900.01900.019097,064
10 Jul. 20190.01900.02000.01900.01900.0190106,239
09 Jul. 20190.02200.02200.02100.02100.021061,277
08 Jul. 20190.02200.02200.02200.02250.02258,586
05 Jul. 20190.02200.02200.02200.02200.022023,723
04 Jul. 20190.02200.02300.02200.02300.0230138,000
03 Jul. 20190.02000.02200.02000.02100.0210270,130
02 Jul. 20190.01900.01900.01900.01900.0190-
01 Jul. 20190.02000.02000.01900.01900.0190158,428
28 Jun. 20190.02000.02000.01900.01900.0190142,677
27 Jun. 20190.02000.02000.02000.02000.020063,367
26 Jun. 20190.02100.02100.02100.02100.021089,553
25 Jun. 20190.02000.02200.02000.02000.0200436,100
24 Jun. 20190.02300.02300.02000.02000.0200877,071
21 Jun. 20190.02100.02300.02100.02300.0230272,400
20 Jun. 20190.02200.02200.02100.02100.0210795,240
19 Jun. 20190.02400.02500.02300.02300.0230362,555
18 Jun. 20190.02500.02500.02500.02500.0250-
17 Jun. 20190.02400.02500.02400.02500.0250369,883
14 Jun. 20190.02400.02400.02400.02400.0240-
13 Jun. 20190.02400.02400.02400.02400.0240-
12 Jun. 20190.02400.02400.02200.02400.0240285,142
11 Jun. 20190.02300.02300.02300.02300.023010,000
07 Jun. 20190.02400.02400.02400.02400.0240154,606
06 Jun. 20190.02400.02400.02300.02300.023086,423
05 Jun. 20190.02500.02500.02500.02500.0250-
04 Jun. 20190.02500.02500.02500.02500.025025,000
03 Jun. 20190.02400.02400.02300.02300.0230693,457
31 May 20190.02700.02700.02700.02700.0270-
30 May 20190.02700.02700.02700.02700.027020,000
29 May 20190.02500.02500.02400.02400.024045,112
28 May 20190.02800.02800.02800.02800.028018,000
27 May 20190.02800.02800.02800.02800.0280163,927
24 May 20190.02300.02800.02300.02800.028083,994
23 May 20190.02300.02300.02300.02300.023030,082
22 May 20190.02800.02800.02800.02800.0280368,885
21 May 20190.02700.02700.02700.02700.0270185,185
20 May 20190.02700.02700.02700.02700.0270178,920
17 May 20190.02600.02700.02600.02700.0270117,413
16 May 20190.02500.02500.02500.02500.0250600,000
15 May 20190.02300.02300.02300.02300.023045,000
14 May 20190.02400.02400.02400.02400.024092,684
13 May 20190.02400.02400.02300.02300.02309,916
10 May 20190.02400.02400.02400.02400.024092,684
09 May 20190.02700.02700.02500.02500.0250231,747
08 May 20190.02800.02800.02800.02800.0280-
07 May 20190.02800.02800.02800.02800.028035,714
06 May 20190.02700.02900.02700.02900.0290100,000
03 May 20190.02500.02700.02500.02700.0270100,000
02 May 20190.02700.02700.02700.02700.0270-
01 May 20190.02700.02700.02700.02700.0270113,450
30 Apr. 20190.02300.02300.02300.02300.0230-
29 Apr. 20190.02300.02300.02300.02300.0230142,708
26 Apr. 20190.02400.02400.02300.02300.023060,000
24 Apr. 20190.02400.02400.02400.02400.024022,500
23 Apr. 20190.02400.02400.02400.02400.024021,000
18 Apr. 20190.02400.02400.02200.02300.0230416,042
17 Apr. 20190.02500.02700.02100.02400.02401,594,491
16 Apr. 20190.02600.02700.02600.02700.027044,500
15 Apr. 20190.02500.02500.02500.02500.025011,449
12 Apr. 20190.02500.02500.02500.02500.0250-
11 Apr. 20190.02500.02500.02500.02500.025087,307
10 Apr. 20190.02500.02500.02500.02500.0250-
09 Apr. 20190.02500.02500.02500.02500.0250-
08 Apr. 20190.02500.02500.02500.02500.0250-
05 Apr. 20190.02500.02500.02500.02500.0250-
04 Apr. 20190.02700.02700.02500.02500.0250179,189
03 Apr. 20190.02700.02700.02500.02500.0250179,189
02 Apr. 20190.02700.02700.02700.02700.027095,207
01 Apr. 20190.02700.02700.02700.02700.027050,000
29 Mar. 20190.02800.02800.02700.02700.0270127,407
28 Mar. 20190.02600.02800.02600.02800.0280195,355
27 Mar. 20190.02500.02500.02500.02500.0250-
26 Mar. 20190.02500.02500.02500.02500.0250102,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...