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
16 Aug. 2019	0.0190	0.0200	0.0190	0.0200	0.0200	368,628
15 Aug. 2019	0.0190	0.0200	0.0180	0.0200	0.0200	716,099
14 Aug. 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
13 Aug. 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Aug. 2019	0.0210	0.0210	0.0200	0.0200	0.0200	122,207
09 Aug. 2019	0.0220	0.0220	0.0220	0.0220	0.0220	65,850
08 Aug. 2019	0.0220	0.0220	0.0220	0.0220	0.0220	19,740
07 Aug. 2019	0.0230	0.0240	0.0220	0.0230	0.0230	437,467
06 Aug. 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Aug. 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 Aug. 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 Aug. 2019	0.0200	0.0200	0.0200	0.0200	0.0200	94,878
31 Jul. 2019	0.0220	0.0230	0.0220	0.0220	0.0220	43,400
30 Jul. 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
29 Jul. 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
26 Jul. 2019	0.0210	0.0220	0.0210	0.0220	0.0220	190,124
25 Jul. 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
24 Jul. 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
23 Jul. 2019	0.0210	0.0220	0.0200	0.0220	0.0220	56,844
22 Jul. 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
19 Jul. 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
18 Jul. 2019	0.0190	0.0190	0.0180	0.0180	0.0180	281,272
17 Jul. 2019	0.0190	0.0200	0.0190	0.0190	0.0190	297,007
16 Jul. 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Jul. 2019	0.0210	0.0210	0.0200	0.0200	0.0200	115,283
12 Jul. 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
11 Jul. 2019	0.0190	0.0190	0.0190	0.0190	0.0190	97,064
10 Jul. 2019	0.0190	0.0200	0.0190	0.0190	0.0190	106,239
09 Jul. 2019	0.0220	0.0220	0.0210	0.0210	0.0210	61,277
08 Jul. 2019	0.0220	0.0220	0.0220	0.0225	0.0225	8,586
05 Jul. 2019	0.0220	0.0220	0.0220	0.0220	0.0220	23,723
04 Jul. 2019	0.0220	0.0230	0.0220	0.0230	0.0230	138,000
03 Jul. 2019	0.0200	0.0220	0.0200	0.0210	0.0210	270,130
02 Jul. 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
01 Jul. 2019	0.0200	0.0200	0.0190	0.0190	0.0190	158,428
28 Jun. 2019	0.0200	0.0200	0.0190	0.0190	0.0190	142,677
27 Jun. 2019	0.0200	0.0200	0.0200	0.0200	0.0200	63,367
26 Jun. 2019	0.0210	0.0210	0.0210	0.0210	0.0210	89,553
25 Jun. 2019	0.0200	0.0220	0.0200	0.0200	0.0200	436,100
24 Jun. 2019	0.0230	0.0230	0.0200	0.0200	0.0200	877,071
21 Jun. 2019	0.0210	0.0230	0.0210	0.0230	0.0230	272,400
20 Jun. 2019	0.0220	0.0220	0.0210	0.0210	0.0210	795,240
19 Jun. 2019	0.0240	0.0250	0.0230	0.0230	0.0230	362,555
18 Jun. 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
17 Jun. 2019	0.0240	0.0250	0.0240	0.0250	0.0250	369,883
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...