Get our best money-saving hacks and pro tips now

BikeExchange Limited (BEX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0090

0.0000

(0.00%)

At close: 03:35PM AEDT

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	0.0110	0.0110	0.0090	0.0090	0.0090	1,800,000
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,504,000
27 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
24 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	336,246
23 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	480,506
22 Mar 2023	0.0100	0.0110	0.0090	0.0090	0.0090	231,522
21 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	7,500
20 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
17 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,410,000
16 Mar 2023	0.0100	0.0100	0.0090	0.0090	0.0090	336,300
15 Mar 2023	0.0110	0.0110	0.0100	0.0100	0.0100	608,754
14 Mar 2023	0.0120	0.0120	0.0110	0.0120	0.0120	774,120
13 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	203,420
10 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	155,988
09 Mar 2023	0.0120	0.0130	0.0120	0.0130	0.0130	320,500
08 Mar 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
07 Mar 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
06 Mar 2023	0.0150	0.0150	0.0140	0.0140	0.0140	791,666
03 Mar 2023	0.0130	0.0150	0.0130	0.0150	0.0150	1,220,298
02 Mar 2023	0.0140	0.0140	0.0135	0.0140	0.0140	2,953,440
01 Mar 2023	0.0130	0.0130	0.0120	0.0130	0.0130	3,044,158
28 Feb 2023	0.0100	0.0130	0.0100	0.0130	0.0130	5,133,546
27 Feb 2023	0.0110	0.0110	0.0090	0.0090	0.0090	2,878,282
24 Feb 2023	0.0100	0.0120	0.0100	0.0120	0.0120	1,523,272
23 Feb 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,432,730
22 Feb 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,011,539
21 Feb 2023	0.0100	0.0110	0.0100	0.0110	0.0110	110,000
20 Feb 2023	0.0110	0.0110	0.0110	0.0110	0.0110	58,530
17 Feb 2023	0.0110	0.0110	0.0110	0.0110	0.0110	3,440,806
16 Feb 2023	0.0100	0.0110	0.0090	0.0110	0.0110	8,604,970
15 Feb 2023	0.0110	0.0110	0.0100	0.0100	0.0100	489,990
14 Feb 2023	0.0100	0.0100	0.0100	0.0100	0.0100	321,512
13 Feb 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,107,565
10 Feb 2023	0.0130	0.0130	0.0100	0.0100	0.0100	1,163,652
09 Feb 2023	0.0120	0.0120	0.0120	0.0120	0.0120	862,040
08 Feb 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
07 Feb 2023	0.0120	0.0120	0.0120	0.0120	0.0120	43,263
06 Feb 2023	0.0120	0.0120	0.0110	0.0110	0.0110	856,924
03 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	418,525
02 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	499,237
01 Feb 2023	0.0140	0.0140	0.0130	0.0130	0.0130	1,571,428
31 Jan 2023	0.0140	0.0140	0.0140	0.0140	0.0140	125,213
30 Jan 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
27 Jan 2023	0.0140	0.0140	0.0140	0.0140	0.0140	515,220
25 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	97,253
24 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	300,000
23 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	400,000
20 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	308,961
19 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	96,476
18 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	629,484
17 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	289,421
16 Jan 2023	0.0120	0.0130	0.0120	0.0130	0.0130	407,800
13 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
12 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	305,454
11 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	140,000
10 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	1,544,102
09 Jan 2023	0.0140	0.0140	0.0110	0.0120	0.0120	4,639,822
06 Jan 2023	0.0130	0.0140	0.0130	0.0140	0.0140	275,274
05 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	3,743
04 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
03 Jan 2023	0.0130	0.0130	0.0120	0.0120	0.0120	351,500
30 Dec 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
29 Dec 2022	0.0150	0.0150	0.0130	0.0130	0.0130	592,811
28 Dec 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
23 Dec 2022	0.0140	0.0140	0.0135	0.0140	0.0140	260,539
22 Dec 2022	0.0150	0.0160	0.0140	0.0150	0.0150	2,841,380
21 Dec 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
20 Dec 2022	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
19 Dec 2022	0.0160	0.0160	0.0160	0.0160	0.0160	670,949
16 Dec 2022	0.0160	0.0160	0.0160	0.0160	0.0160	19,000
15 Dec 2022	0.0160	0.0160	0.0160	0.0160	0.0160	62,805
14 Dec 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
13 Dec 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
12 Dec 2022	0.0170	0.0190	0.0150	0.0190	0.0190	1,231,603
09 Dec 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
08 Dec 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
07 Dec 2022	0.0180	0.0180	0.0180	0.0180	0.0180	155,739
06 Dec 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
05 Dec 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
02 Dec 2022	0.0180	0.0180	0.0180	0.0180	0.0180	37,777
01 Dec 2022	0.0180	0.0180	0.0180	0.0180	0.0180	398,692
30 Nov 2022	0.0160	0.0180	0.0160	0.0180	0.0180	391,851
29 Nov 2022	0.0170	0.0170	0.0170	0.0170	0.0170	113,176
28 Nov 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
25 Nov 2022	0.0190	0.0190	0.0190	0.0190	0.0190	59,183
24 Nov 2022	0.0170	0.0170	0.0170	0.0170	0.0170	10,000
23 Nov 2022	0.0170	0.0170	0.0170	0.0170	0.0170	19,438
22 Nov 2022	0.0170	0.0170	0.0170	0.0170	0.0170	352,871
21 Nov 2022	0.0180	0.0180	0.0170	0.0170	0.0170	64,736
18 Nov 2022	0.0170	0.0190	0.0170	0.0190	0.0190	112,500
17 Nov 2022	0.0180	0.0180	0.0170	0.0170	0.0170	187,777
16 Nov 2022	0.0180	0.0180	0.0180	0.0180	0.0180	136,924
15 Nov 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
14 Nov 2022	0.0200	0.0200	0.0180	0.0180	0.0180	1,056,820
11 Nov 2022	0.0190	0.0200	0.0190	0.0200	0.0200	1,024,612
10 Nov 2022	0.0190	0.0190	0.0180	0.0180	0.0180	519,292
09 Nov 2022	0.0180	0.0190	0.0180	0.0190	0.0190	1,799,326
08 Nov 2022	0.0190	0.0190	0.0170	0.0180	0.0180	471,198
07 Nov 2022	0.0190	0.0190	0.0190	0.0190	0.0190	50,873
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,312.40+76.40(+1.06%)

AUD/USD0.6714+0.0027(+0.41%)

ASX 2007,122.30+72.00(+1.02%)

OIL74.40+1.43(+1.96%)

GOLD1,998.20+13.70(+0.69%)

Bitcoin AUD41,904.11-402.25(-0.95%)

Get our best money-saving hacks and pro tips now

BikeExchange Limited (BEX.AX)

ALL ORDS
7,312.40
+76.40(+1.06%)

AUD/USD
0.6714
+0.0027(+0.41%)

ASX 200
7,122.30
+72.00(+1.02%)

OIL
74.40
+1.43(+1.96%)

GOLD
1,998.20
+13.70(+0.69%)

Bitcoin AUD
41,904.11
-402.25(-0.95%)