BEE.AX - Broo Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20200.01600.01700.01500.01700.0170837,333
02 Jun 20200.01500.01600.01500.01600.0160717,121
01 Jun 20200.01500.01500.01500.01500.0150120,918
29 May 20200.01500.01500.01500.01500.0150153,381
28 May 20200.01500.01500.01500.01500.0150-
27 May 20200.01500.01500.01500.01500.015066,369
26 May 20200.01400.01600.01400.01500.01501,321,983
25 May 20200.01400.01400.01400.01400.0140519,892
22 May 20200.01300.01400.01200.01400.0140556,388
21 May 20200.01400.01400.01200.01300.01302,144,349
20 May 20200.01300.01400.01300.01400.0140582,250
19 May 20200.01300.01400.01300.01400.0140445,042
18 May 20200.01300.01400.01300.01400.0140171,177
15 May 20200.01300.01300.01300.01300.013023,000
14 May 20200.01400.01400.01400.01400.0140235,714
13 May 20200.01400.01400.01400.01400.014071,428
12 May 20200.01400.01400.01400.01400.0140-
11 May 20200.01300.01400.01300.01400.0140245,186
08 May 20200.01200.01300.01200.01300.01301,019,814
07 May 20200.01300.01300.01200.01200.0120305,993
06 May 20200.01300.01300.01300.01300.0130-
05 May 20200.01300.01300.01300.01300.013039,000
04 May 20200.01300.01300.01300.01300.0130200,000
01 May 20200.01400.01400.01200.01400.0140813,631
30 Apr 20200.01300.01400.01300.01400.0140401,858
29 Apr 20200.01200.01200.01200.01200.0120-
28 Apr 20200.01200.01200.01200.01200.0120-
27 Apr 20200.01200.01200.01200.01200.012082,500
24 Apr 20200.01300.01300.01300.01300.0130-
23 Apr 20200.01300.01300.01300.01300.0130-
22 Apr 20200.01300.01300.01300.01300.0130106,656
21 Apr 20200.01000.01000.01000.01000.0100-
20 Apr 20200.01000.01000.01000.01000.0100-
17 Apr 20200.01000.01000.01000.01000.0100422,384
16 Apr 20200.01100.01400.01000.01000.0100146,673
15 Apr 20200.01000.01000.01000.01000.0100-
14 Apr 20200.01000.01000.01000.01000.0100656,547
09 Apr 20200.01100.01100.01100.01100.0110545,545
08 Apr 20200.01000.01000.01000.01000.010040,000
07 Apr 20200.01000.01000.01000.01000.0100-
06 Apr 20200.01000.01000.01000.01000.010066,666
03 Apr 20200.00900.00900.00900.00900.0090-
02 Apr 20200.00900.00900.00900.00900.0090107,200
01 Apr 20200.00900.00900.00900.00900.0090-
31 Mar 20200.00900.00900.00800.00900.0090270,000
30 Mar 20200.00900.00900.00900.00900.0090116,000
27 Mar 20200.00900.00900.00900.00900.0090126,198
26 Mar 20200.00800.00800.00800.00800.0080-
25 Mar 20200.00800.00800.00800.00800.0080-
24 Mar 20200.00800.00800.00800.00800.0080-
23 Mar 20200.00800.00800.00800.00800.0080463,398
20 Mar 20200.00900.00900.00900.00900.0090523,924
19 Mar 20200.00900.00900.00800.00800.00801,171,494
18 Mar 20200.01100.01100.01100.01100.0110-
17 Mar 20200.01000.01100.01000.01100.0110300,000
16 Mar 20200.01100.01100.01100.01100.01106,822
13 Mar 20200.01000.01000.01000.01000.0100202,557
12 Mar 20200.01100.01100.01100.01100.011093,186
11 Mar 20200.01000.01050.01000.01050.0105371,762
10 Mar 20200.01000.01000.00900.01000.01001,263,415
09 Mar 20200.01000.01000.01000.01000.010010,000
06 Mar 20200.01100.01100.01000.01000.0100314,127
05 Mar 20200.01100.01100.00900.01000.01002,693,840
04 Mar 20200.01200.01400.01200.01200.0120347,759
03 Mar 20200.01200.01200.01200.01200.0120200,000
02 Mar 20200.01200.01300.01100.01200.0120333,525
28 Feb 20200.01300.01300.01300.01300.0130210,000
27 Feb 20200.01400.01400.01300.01300.0130583,427
26 Feb 20200.01400.01400.01200.01200.0120427,984
25 Feb 20200.01400.01400.01400.01400.0140700,000
24 Feb 20200.01500.01500.01400.01400.01401,721,698
21 Feb 20200.01800.01800.01800.01800.0180-
20 Feb 20200.01700.01800.01700.01800.0180275,500
19 Feb 20200.01600.01600.01600.01600.016031,253
18 Feb 20200.01600.01600.01400.01400.0140144,258
17 Feb 20200.01600.01600.01600.01600.0160-
14 Feb 20200.01600.01600.01600.01600.0160384,669
13 Feb 20200.01800.01800.01800.01800.0180176,599
12 Feb 20200.01600.01700.01600.01700.0170487,980
11 Feb 20200.01600.01600.01600.01600.0160-
10 Feb 20200.01600.01600.01600.01600.016031,250
07 Feb 20200.01600.01600.01600.01600.0160-
06 Feb 20200.01500.01600.01500.01600.0160200,000
05 Feb 20200.01500.01500.01500.01500.0150220,000
04 Feb 20200.01600.01600.01600.01600.0160336,152
03 Feb 20200.01600.01800.01600.01800.0180588,327
31 Jan 20200.01400.01600.01300.01600.01601,683,008
30 Jan 20200.01500.01500.01500.01500.0150701,630
29 Jan 20200.01600.01600.01400.01500.01501,137,074
28 Jan 20200.01500.01600.01400.01600.0160399,694
24 Jan 20200.01600.01600.01600.01600.0160-
23 Jan 20200.01600.01650.01500.01600.0160707,181
22 Jan 20200.01600.01600.01600.01600.0160270,000
21 Jan 20200.01700.01700.01700.01700.0170160,822
20 Jan 20200.01900.01900.01700.01700.01701,260,000
17 Jan 20200.01900.01900.01700.01700.0170266,315
16 Jan 20200.01700.01700.01700.01700.0170119,985
15 Jan 20200.01900.01900.01600.01700.0170976,926
14 Jan 20200.02200.02200.02200.02200.0220-
13 Jan 20200.02200.02200.02200.02200.022036,365
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...