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
14 Jun. 2019	0.0240	0.0240	0.0240	0.0240	0.0240	-
13 Jun. 2019	0.0240	0.0240	0.0240	0.0240	0.0240	-
12 Jun. 2019	0.0240	0.0240	0.0220	0.0240	0.0240	285,142
11 Jun. 2019	0.0230	0.0230	0.0230	0.0230	0.0230	10,000
07 Jun. 2019	0.0240	0.0240	0.0240	0.0240	0.0240	154,606
06 Jun. 2019	0.0240	0.0240	0.0230	0.0230	0.0230	86,423
05 Jun. 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
04 Jun. 2019	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
03 Jun. 2019	0.0240	0.0240	0.0230	0.0230	0.0230	693,457
31 May 2019	0.0270	0.0270	0.0270	0.0270	0.0270	-
30 May 2019	0.0270	0.0270	0.0270	0.0270	0.0270	20,000
29 May 2019	0.0250	0.0250	0.0240	0.0240	0.0240	45,112
28 May 2019	0.0280	0.0280	0.0280	0.0280	0.0280	18,000
27 May 2019	0.0280	0.0280	0.0280	0.0280	0.0280	163,927
24 May 2019	0.0230	0.0280	0.0230	0.0280	0.0280	83,994
23 May 2019	0.0230	0.0230	0.0230	0.0230	0.0230	30,082
22 May 2019	0.0280	0.0280	0.0280	0.0280	0.0280	368,885
21 May 2019	0.0270	0.0270	0.0270	0.0270	0.0270	185,185
20 May 2019	0.0270	0.0270	0.0270	0.0270	0.0270	178,920
17 May 2019	0.0260	0.0270	0.0260	0.0270	0.0270	117,413
16 May 2019	0.0250	0.0250	0.0250	0.0250	0.0250	600,000
15 May 2019	0.0230	0.0230	0.0230	0.0230	0.0230	45,000
14 May 2019	0.0240	0.0240	0.0240	0.0240	0.0240	92,684
13 May 2019	0.0240	0.0240	0.0230	0.0230	0.0230	9,916
10 May 2019	0.0240	0.0240	0.0240	0.0240	0.0240	92,684
09 May 2019	0.0270	0.0270	0.0250	0.0250	0.0250	231,747
08 May 2019	0.0280	0.0280	0.0280	0.0280	0.0280	-
07 May 2019	0.0280	0.0280	0.0280	0.0280	0.0280	35,714
06 May 2019	0.0270	0.0290	0.0270	0.0290	0.0290	100,000
03 May 2019	0.0250	0.0270	0.0250	0.0270	0.0270	100,000
02 May 2019	0.0270	0.0270	0.0270	0.0270	0.0270	-
01 May 2019	0.0270	0.0270	0.0270	0.0270	0.0270	113,450
30 Apr. 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
29 Apr. 2019	0.0230	0.0230	0.0230	0.0230	0.0230	142,708
26 Apr. 2019	0.0240	0.0240	0.0230	0.0230	0.0230	60,000
24 Apr. 2019	0.0240	0.0240	0.0240	0.0240	0.0240	22,500
23 Apr. 2019	0.0240	0.0240	0.0240	0.0240	0.0240	21,000
18 Apr. 2019	0.0240	0.0240	0.0220	0.0230	0.0230	416,042
17 Apr. 2019	0.0250	0.0270	0.0210	0.0240	0.0240	1,594,491
16 Apr. 2019	0.0260	0.0270	0.0260	0.0270	0.0270	44,500
15 Apr. 2019	0.0250	0.0250	0.0250	0.0250	0.0250	11,449
12 Apr. 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Apr. 2019	0.0250	0.0250	0.0250	0.0250	0.0250	87,307
10 Apr. 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 Apr. 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Apr. 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Apr. 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
04 Apr. 2019	0.0270	0.0270	0.0250	0.0250	0.0250	179,189
03 Apr. 2019	0.0270	0.0270	0.0250	0.0250	0.0250	179,189
02 Apr. 2019	0.0270	0.0270	0.0270	0.0270	0.0270	95,207
01 Apr. 2019	0.0270	0.0270	0.0270	0.0270	0.0270	50,000
29 Mar. 2019	0.0280	0.0280	0.0270	0.0270	0.0270	127,407
28 Mar. 2019	0.0260	0.0280	0.0260	0.0280	0.0280	195,355
27 Mar. 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
26 Mar. 2019	0.0250	0.0250	0.0250	0.0250	0.0250	102,500
25 Mar. 2019	0.0250	0.0250	0.0250	0.0250	0.0250	32,604
22 Mar. 2019	0.0250	0.0250	0.0250	0.0250	0.0250	500,000
21 Mar. 2019	0.0260	0.0270	0.0260	0.0270	0.0270	35,846
20 Mar. 2019	0.0260	0.0260	0.0260	0.0260	0.0260	345,355
19 Mar. 2019	0.0270	0.0270	0.0260	0.0270	0.0270	624,829
18 Mar. 2019	0.0270	0.0270	0.0270	0.0270	0.0270	19,000
15 Mar. 2019	0.0270	0.0270	0.0270	0.0270	0.0270	350,000
14 Mar. 2019	0.0280	0.0280	0.0270	0.0270	0.0270	84,457
13 Mar. 2019	0.0300	0.0310	0.0300	0.0300	0.0300	82,172
12 Mar. 2019	0.0300	0.0300	0.0300	0.0300	0.0300	274,981
11 Mar. 2019	0.0310	0.0310	0.0310	0.0310	0.0310	42,153
08 Mar. 2019	0.0300	0.0300	0.0300	0.0300	0.0300	258,775
07 Mar. 2019	0.0320	0.0320	0.0300	0.0310	0.0310	449,708
06 Mar. 2019	0.0320	0.0320	0.0310	0.0310	0.0310	73,992
05 Mar. 2019	0.0330	0.0330	0.0330	0.0330	0.0330	-
04 Mar. 2019	0.0360	0.0360	0.0310	0.0330	0.0330	193,124
01 Mar. 2019	0.0400	0.0400	0.0400	0.0400	0.0400	-
28 Feb. 2019	0.0410	0.0410	0.0400	0.0400	0.0400	142,400
27 Feb. 2019	0.0420	0.0420	0.0410	0.0420	0.0420	126,352
26 Feb. 2019	0.0470	0.0470	0.0420	0.0420	0.0420	432,308
25 Feb. 2019	0.0490	0.0490	0.0470	0.0470	0.0470	299,489
22 Feb. 2019	0.0480	0.0550	0.0470	0.0520	0.0520	323,000
21 Feb. 2019	0.0450	0.0520	0.0450	0.0500	0.0500	255,287
20 Feb. 2019	0.0640	0.0640	0.0430	0.0440	0.0440	762,971
19 Feb. 2019	0.0640	0.0660	0.0640	0.0660	0.0660	165,170
18 Feb. 2019	0.0450	0.0710	0.0450	0.0650	0.0650	1,614,650
15 Feb. 2019	0.0320	0.0450	0.0320	0.0440	0.0440	428,866
14 Feb. 2019	0.0300	0.0310	0.0300	0.0300	0.0300	84,730
13 Feb. 2019	0.0290	0.0300	0.0290	0.0300	0.0300	140,914
12 Feb. 2019	0.0270	0.0280	0.0270	0.0280	0.0280	47,767
11 Feb. 2019	0.0270	0.0270	0.0270	0.0270	0.0270	20,408
08 Feb. 2019	0.0270	0.0280	0.0260	0.0280	0.0280	218,157
07 Feb. 2019	0.0270	0.0270	0.0270	0.0270	0.0270	87,060
06 Feb. 2019	0.0270	0.0270	0.0270	0.0270	0.0270	20,000
05 Feb. 2019	0.0270	0.0270	0.0270	0.0270	0.0270	104,316
04 Feb. 2019	0.0280	0.0280	0.0270	0.0270	0.0270	150,000
01 Feb. 2019	0.0250	0.0280	0.0250	0.0280	0.0280	404,000
31 Jan. 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
30 Jan. 2019	0.0250	0.0260	0.0250	0.0250	0.0250	131,381
29 Jan. 2019	0.0280	0.0280	0.0240	0.0250	0.0250	310,000
25 Jan. 2019	0.0250	0.0260	0.0240	0.0260	0.0260	559,634
24 Jan. 2019	0.0250	0.0260	0.0240	0.0240	0.0240	880,751
23 Jan. 2019	0.0250	0.0260	0.0240	0.0250	0.0250	571,700
22 Jan. 2019	0.0270	0.0270	0.0240	0.0250	0.0250	750,980
21 Jan. 2019	0.0290	0.0290	0.0270	0.0270	0.0270	798,263
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...