Australia markets closed

BikeExchange Limited (BEX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01800.0000 (0.00%)
At close: 10:58AM AEDT
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.01800.01800.01800.01800.018037,777
01 Dec 2022------
30 Nov 20220.01600.01800.01600.01800.0180391,851
29 Nov 20220.01700.01700.01700.01700.0170113,176
28 Nov 20220.01900.01900.01900.01900.0190-
25 Nov 20220.01900.01900.01900.01900.019059,183
24 Nov 20220.01700.01700.01700.01700.017010,000
23 Nov 20220.01700.01700.01700.01700.017019,438
22 Nov 20220.01700.01700.01700.01700.0170352,871
21 Nov 20220.01800.01800.01700.01700.017064,736
18 Nov 20220.01700.01900.01700.01900.0190112,500
17 Nov 20220.01800.01800.01700.01700.0170187,777
16 Nov 20220.01800.01800.01800.01800.0180136,924
15 Nov 20220.01800.01800.01800.01800.0180-
14 Nov 20220.02000.02000.01800.01800.01801,056,820
11 Nov 20220.01900.02000.01900.02000.02001,024,612
10 Nov 20220.01900.01900.01800.01800.0180519,292
09 Nov 20220.01800.01900.01800.01900.01901,799,326
08 Nov 20220.01900.01900.01700.01800.0180471,198
07 Nov 20220.01900.01900.01900.01900.019050,873
04 Nov 20220.01800.01800.01800.01800.0180-
03 Nov 20220.01800.01800.01800.01800.0180-
02 Nov 20220.01800.01800.01800.01800.0180-
01 Nov 20220.01800.01800.01800.01800.0180-
31 Oct 20220.01800.01800.01800.01800.018076,111
28 Oct 20220.01700.01700.01700.01700.017014,764
27 Oct 20220.01800.01800.01600.01600.016035,042
26 Oct 20220.01600.01600.01600.01600.01605,888
25 Oct 20220.01900.01900.01900.01900.019025,000
24 Oct 20220.01700.01700.01600.01700.0170225,012
21 Oct 20220.01800.01800.01800.01800.0180-
20 Oct 20220.01800.01800.01800.01800.0180-
19 Oct 20220.01800.01800.01800.01800.01808,609
18 Oct 20220.01700.01700.01700.01700.01708,000
17 Oct 20220.01800.01800.01800.01800.0180-
14 Oct 20220.01800.01800.01800.01800.018059
13 Oct 20220.01700.01700.01700.01700.01701,256,891
12 Oct 20220.01800.01800.01700.01700.0170156,400
11 Oct 20220.01700.01700.01700.01700.017090,835
10 Oct 20220.01900.01900.01700.01700.017055,010
07 Oct 20220.01700.01800.01700.01800.0180997,331
06 Oct 20220.02000.02000.02000.02000.0200103,800
05 Oct 20220.02000.02000.02000.02000.0200-
04 Oct 20220.01800.02000.01800.02000.0200350,355
03 Oct 20220.02000.02000.02000.02000.0200-
30 Sept 20220.02000.02000.02000.02000.0200151,824
29 Sept 20220.01950.02000.01950.02000.020019,939
28 Sept 20220.01800.01900.01800.01900.0190390,547
27 Sept 20220.01850.01900.01850.01900.0190352,100
26 Sept 20220.01900.01900.01900.01900.0190-
23 Sept 20220.02000.02000.01900.01900.019029,259
21 Sept 20220.01900.01900.01900.01900.0190100,000
20 Sept 20220.02000.02000.02000.02000.0200-
19 Sept 20220.01800.02000.01800.02000.0200810,779
16 Sept 20220.02000.02000.01700.01700.0170402,512
15 Sept 20220.02000.02000.02000.02000.0200264,050
14 Sept 20220.02000.02000.02000.02000.0200436,946
13 Sept 20220.02000.02000.02000.02000.02009,951
12 Sept 20220.01950.02000.01950.02000.0200336,821
09 Sept 20220.01900.02000.01900.01950.0195103,935
08 Sept 20220.02000.02000.01900.01900.019074,476
07 Sept 20220.02200.02200.01900.02000.0200198,588
06 Sept 20220.02200.02200.02200.02200.0220-
05 Sept 20220.02200.02200.02200.02200.0220250,000
02 Sept 20220.02200.02200.02100.02100.0210110,909
01 Sept 20220.02100.02100.02100.02100.02101,267,512
31 Aug 20220.02000.02100.01900.02100.0210242,958
30 Aug 20220.02000.02000.01950.02000.0200920,217
29 Aug 20220.02050.02050.02050.02050.0205150,000
26 Aug 20220.01900.02000.01900.02000.0200182,465
25 Aug 20220.02000.02000.02000.02000.0200-
24 Aug 20220.02000.02000.02000.02000.02001,000
23 Aug 20220.02000.02000.02000.02000.0200150,000
22 Aug 20220.02000.02000.02000.02000.0200169,999
19 Aug 20220.02000.02050.02000.02000.02001,026,489
18 Aug 20220.02000.02000.02000.02000.0200735,661
17 Aug 20220.02000.02000.02000.02000.020060,000
16 Aug 20220.02100.02100.01900.02100.02101,972,952
15 Aug 20220.01900.02100.01900.02100.0210738,174
12 Aug 20220.02000.02100.02000.02000.0200604,333
11 Aug 20220.02100.02100.02100.02100.02102,718,009
10 Aug 20220.02200.02200.02100.02100.0210847,974
09 Aug 20220.02300.02300.02200.02200.0220754,000
08 Aug 20220.02200.02200.02150.02150.021560,905
05 Aug 20220.02100.02200.02100.02100.02106,478,417
04 Aug 20220.02200.02200.02150.02150.0215763,277
03 Aug 20220.02100.02200.02100.02100.02101,334,060
02 Aug 20220.02200.02400.02100.02100.02106,470,053
01 Aug 20220.02300.02400.02150.02200.02201,470,939
29 July 20220.02300.02500.02150.02300.02304,008,849
28 July 20220.02100.02100.02100.02100.021010,000
27 July 20220.02100.02300.02100.02100.02101,448,519
26 July 20220.02100.02100.02000.02000.0200366,718
25 July 20220.02200.02300.02100.02100.02103,375,076
22 July 20220.02200.02300.02200.02200.02201,625,916
21 July 20220.02400.02400.02200.02400.02401,242,995
20 July 20220.02200.02500.02200.02500.02501,071,967
19 July 20220.02100.02200.01900.02100.02105,778,931
18 July 20220.02200.02200.02100.02100.0210956,314
15 July 20220.02200.02200.02200.02200.022050,602
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...