BikeExchange Limited (BEX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3700

+0.0050

(+1.37%)

At close: 03:25PM AEST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	324
24 Apr 2024	0.3650	0.3650	0.3650	0.3650	0.3650	795
23 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
22 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	187
19 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
18 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	789
17 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,574
16 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
15 Apr 2024	0.3600	0.3700	0.3600	0.3700	0.3700	654
12 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
11 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,398
10 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
09 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	7,140
08 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	8,250
05 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	25,000
04 Apr 2024	0.4000	0.4000	0.3900	0.3900	0.3900	21,424
03 Apr 2024	0.3600	0.3800	0.3600	0.3800	0.3800	16,157
02 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	800
28 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	16,874
27 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	547
26 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
25 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	3,063
22 Mar 2024	0.3650	0.3700	0.3100	0.3200	0.3200	24,795
21 Mar 2024	0.4000	0.4000	0.3500	0.3500	0.3500	14,147
20 Mar 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
19 Mar 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
18 Mar 2024	0.3900	0.4250	0.3900	0.4250	0.4250	20,134
15 Mar 2024	0.4250	0.4250	0.4200	0.4250	0.4250	83,584
14 Mar 2024	0.4000	0.4250	0.4000	0.4250	0.4250	69,081
13 Mar 2024	0.4450	0.4450	0.4450	0.4450	0.4450	1
12 Mar 2024	0.4500	0.4500	0.4500	0.4500	0.4500	3,801
11 Mar 2024	0.5150	0.5150	0.4500	0.4500	0.4500	8,521
08 Mar 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
07 Mar 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
06 Mar 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1
05 Mar 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
04 Mar 2024	0.5800	0.5800	0.5800	0.5800	0.5800	835
01 Mar 2024	0.6100	0.6100	0.5800	0.5800	0.5800	833
29 Feb 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
28 Feb 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
27 Feb 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
26 Feb 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
23 Feb 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
22 Feb 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
21 Feb 2024	0.5900	0.5900	0.5900	0.5900	0.5900	1
20 Feb 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
19 Feb 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
16 Feb 2024	0.6200	0.6200	0.6200	0.6200	0.6200	200
15 Feb 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
14 Feb 2024	0.6300	0.6300	0.6300	0.6300	0.6300	1,579
13 Feb 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
12 Feb 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
09 Feb 2024	0.6250	0.6250	0.6250	0.6250	0.6250	3,100
08 Feb 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
07 Feb 2024	0.6100	0.6300	0.6100	0.6300	0.6300	3,001
06 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.6000	4,047
05 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.6000	953
02 Feb 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
01 Feb 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
31 Jan 2024	0.6100	0.6100	0.6100	0.6100	0.6100	1
30 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
29 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
25 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
24 Jan 2024	0.6200	0.6200	0.6000	0.6000	0.6000	4,065
23 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	236
22 Jan 2024	0.6100	0.6100	0.6100	0.6100	0.6100	1,000
19 Jan 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
18 Jan 2024	0.6100	0.6100	0.6100	0.6100	0.6100	486
17 Jan 2024	0.6200	0.6200	0.6200	0.6200	0.6200	2,454
16 Jan 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
15 Jan 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
12 Jan 2024	0.6200	0.6200	0.6200	0.6200	0.6200	501
11 Jan 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
10 Jan 2024	0.6200	0.6200	0.6200	0.6200	0.6200	1
09 Jan 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
08 Jan 2024	0.6100	0.6100	0.6100	0.6100	0.6100	1,513
05 Jan 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
04 Jan 2024	0.6100	0.6100	0.6100	0.6100	0.6100	91
03 Jan 2024	0.6100	0.6200	0.6100	0.6100	0.6100	3
02 Jan 2024	0.6100	0.6200	0.6100	0.6200	0.6200	184
29 Dec 2023	0.6100	0.6100	0.6100	0.6100	0.6100	100
28 Dec 2023	0.6300	0.6300	0.6100	0.6100	0.6100	952
27 Dec 2023	0.6100	0.6100	0.6100	0.6100	0.6100	-
22 Dec 2023	0.6100	0.6100	0.6100	0.6100	0.6100	-
21 Dec 2023	0.6000	0.6100	0.6000	0.6100	0.6100	1,693
20 Dec 2023	0.6300	0.6300	0.6200	0.6200	0.6200	9,705
19 Dec 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
18 Dec 2023	0.6200	0.6200	0.6200	0.6200	0.6200	504
15 Dec 2023	0.6300	0.6300	0.6200	0.6300	0.6300	891
14 Dec 2023	0.6200	0.6200	0.6200	0.6200	0.6200	820
13 Dec 2023	0.6400	0.6400	0.6200	0.6200	0.6200	4,085
12 Dec 2023	0.6300	0.6350	0.6300	0.6350	0.6350	169
11 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
08 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
07 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
06 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
05 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
04 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
01 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
01 Dec 2023	1:100 Stock split
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6554+0.0031(+0.47%)

OIL83.80+0.23(+0.28%)

GOLD2,356.80+14.30(+0.61%)

Bitcoin AUD98,298.18+597.64(+0.61%)

BikeExchange Limited (BEX.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6554
+0.0031(+0.47%)

OIL
83.80
+0.23(+0.28%)

GOLD
2,356.80
+14.30(+0.61%)

Bitcoin AUD
98,298.18
+597.64(+0.61%)