BEE.AX - Broo Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
25 Mar. 20190.02500.02500.02500.02500.025032,604
22 Mar. 20190.02500.02500.02500.02500.0250500,000
21 Mar. 20190.02600.02700.02600.02700.027035,846
20 Mar. 20190.02600.02600.02600.02600.0260345,355
19 Mar. 20190.02700.02700.02600.02700.0270624,829
18 Mar. 20190.02700.02700.02700.02700.027019,000
15 Mar. 20190.02700.02700.02700.02700.0270350,000
14 Mar. 20190.02800.02800.02700.02700.027084,457
13 Mar. 20190.03000.03100.03000.03000.030082,172
12 Mar. 20190.03000.03000.03000.03000.0300274,981
11 Mar. 20190.03100.03100.03100.03100.031042,153
08 Mar. 20190.03000.03000.03000.03000.0300258,775
07 Mar. 20190.03200.03200.03000.03100.0310449,708
06 Mar. 20190.03200.03200.03100.03100.031073,992
05 Mar. 20190.03300.03300.03300.03300.0330-
04 Mar. 20190.03600.03600.03100.03300.0330193,124
01 Mar. 20190.04000.04000.04000.04000.0400-
28 Feb. 20190.04100.04100.04000.04000.0400142,400
27 Feb. 20190.04200.04200.04100.04200.0420126,352
26 Feb. 20190.04700.04700.04200.04200.0420432,308
25 Feb. 20190.04900.04900.04700.04700.0470299,489
22 Feb. 20190.04800.05500.04700.05200.0520323,000
21 Feb. 20190.04500.05200.04500.05000.0500255,287
20 Feb. 20190.06400.06400.04300.04400.0440762,971
19 Feb. 20190.06400.06600.06400.06600.0660165,170
18 Feb. 20190.04500.07100.04500.06500.06501,614,650
15 Feb. 20190.03200.04500.03200.04400.0440428,866
14 Feb. 20190.03000.03100.03000.03000.030084,730
13 Feb. 20190.02900.03000.02900.03000.0300140,914
12 Feb. 20190.02700.02800.02700.02800.028047,767
11 Feb. 20190.02700.02700.02700.02700.027020,408
08 Feb. 20190.02700.02800.02600.02800.0280218,157
07 Feb. 20190.02700.02700.02700.02700.027087,060
06 Feb. 20190.02700.02700.02700.02700.027020,000
05 Feb. 20190.02700.02700.02700.02700.0270104,316
04 Feb. 20190.02800.02800.02700.02700.0270150,000
01 Feb. 20190.02500.02800.02500.02800.0280404,000
31 Jan. 20190.02500.02500.02500.02500.0250-
30 Jan. 20190.02500.02600.02500.02500.0250131,381
29 Jan. 20190.02800.02800.02400.02500.0250310,000
25 Jan. 20190.02500.02600.02400.02600.0260559,634
24 Jan. 20190.02500.02600.02400.02400.0240880,751
23 Jan. 20190.02500.02600.02400.02500.0250571,700
22 Jan. 20190.02700.02700.02400.02500.0250750,980
21 Jan. 20190.02900.02900.02700.02700.0270798,263
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...