Beston Global Food Company Limited (BFC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0060

0.0000

(0.00%)

At close: 03:44PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
24 Apr 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
23 Apr 2024	0.0065	0.0065	0.0065	0.0065	0.0065	7,929
22 Apr 2024	0.0060	0.0070	0.0060	0.0070	0.0070	74,963
19 Apr 2024	0.0065	0.0065	0.0065	0.0065	0.0065	100,000
18 Apr 2024	0.0060	0.0070	0.0060	0.0070	0.0070	162,395
17 Apr 2024	0.0070	0.0070	0.0065	0.0065	0.0065	113,077
16 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	250,125
15 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
12 Apr 2024	0.0050	0.0060	0.0050	0.0060	0.0060	2,422,798
11 Apr 2024	0.0060	0.0060	0.0050	0.0050	0.0050	4,857,941
10 Apr 2024	0.0060	0.0070	0.0060	0.0070	0.0070	994,540
09 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	173,852
08 Apr 2024	0.0060	0.0070	0.0060	0.0070	0.0070	696,018
05 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	32,992
04 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	428,348
03 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	4,585,754
02 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	260,884
28 Mar 2024	0.0060	0.0070	0.0060	0.0060	0.0060	327,831
27 Mar 2024	0.0060	0.0060	0.0055	0.0060	0.0060	6,602,346
26 Mar 2024	0.0070	0.0070	0.0050	0.0060	0.0060	21,374,102
25 Mar 2024	0.0065	0.0070	0.0065	0.0070	0.0070	905,280
22 Mar 2024	0.0080	0.0080	0.0060	0.0060	0.0060	2,217,124
21 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	586,679
20 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	469,878
19 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	645,622
18 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	500,000
15 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	317,777
14 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	5
13 Mar 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,416,697
12 Mar 2024	0.0080	0.0080	0.0065	0.0070	0.0070	1,381,324
11 Mar 2024	0.0080	0.0080	0.0070	0.0080	0.0080	105,730
08 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	348,825
07 Mar 2024	0.0075	0.0080	0.0070	0.0070	0.0070	760,995
06 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	19,023
05 Mar 2024	0.0070	0.0080	0.0070	0.0070	0.0070	1,840,610
04 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	973,068
01 Mar 2024	0.0070	0.0080	0.0070	0.0080	0.0080	3,759,652
29 Feb 2024	0.0065	0.0080	0.0065	0.0070	0.0070	1,986,920
28 Feb 2024	0.0070	0.0080	0.0070	0.0070	0.0070	187,977
27 Feb 2024	0.0070	0.0080	0.0070	0.0080	0.0080	834,277
26 Feb 2024	0.0070	0.0080	0.0070	0.0080	0.0080	879,830
23 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
22 Feb 2024	0.0070	0.0070	0.0065	0.0070	0.0070	967,275
21 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	6,288,311
20 Feb 2024	0.0070	0.0070	0.0065	0.0070	0.0070	4,095,854
19 Feb 2024	0.0060	0.0070	0.0060	0.0060	0.0060	7,118,972
16 Feb 2024	0.0070	0.0070	0.0065	0.0070	0.0070	6,679,969
15 Feb 2024	0.0070	0.0075	0.0070	0.0070	0.0070	7,630,146
14 Feb 2024	0.0070	0.0075	0.0070	0.0075	0.0075	3,165,297
13 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	64,001
12 Feb 2024	0.0075	0.0090	0.0070	0.0080	0.0080	1,932,551
09 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,315,234
08 Feb 2024	0.0080	0.0080	0.0075	0.0075	0.0075	411,589
07 Feb 2024	0.0080	0.0080	0.0075	0.0075	0.0075	10,267
06 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	3,746,640
05 Feb 2024	0.0090	0.0090	0.0080	0.0090	0.0090	315,938
02 Feb 2024	0.0080	0.0090	0.0075	0.0090	0.0090	6,428,965
01 Feb 2024	0.0090	0.0090	0.0070	0.0080	0.0080	16,920,839
31 Jan 2024	0.0110	0.0110	0.0090	0.0100	0.0100	1,717,067
30 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
29 Jan 2024	0.0100	0.0110	0.0100	0.0110	0.0110	100,564
25 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	860,049
24 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7,815,198
23 Jan 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,262,159
22 Jan 2024	0.0110	0.0110	0.0100	0.0100	0.0100	4,756,617
19 Jan 2024	0.0100	0.0110	0.0100	0.0110	0.0110	525,660
18 Jan 2024	0.0100	0.0110	0.0100	0.0100	0.0100	463,353
17 Jan 2024	0.0110	0.0120	0.0110	0.0110	0.0110	1,018,366
16 Jan 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,982,294
15 Jan 2024	0.0100	0.0105	0.0100	0.0105	0.0105	565,710
12 Jan 2024	0.0110	0.0110	0.0100	0.0100	0.0100	584,467
11 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	13,090
10 Jan 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,215,000
09 Jan 2024	0.0110	0.0110	0.0105	0.0110	0.0110	1,050,162
08 Jan 2024	0.0110	0.0120	0.0100	0.0110	0.0110	4,315,669
05 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	473,274
04 Jan 2024	0.0110	0.0110	0.0100	0.0110	0.0110	2,580,920
03 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,655,844
02 Jan 2024	0.0100	0.0120	0.0100	0.0120	0.0120	6,542,742
29 Dec 2023	0.0110	0.0110	0.0090	0.0090	0.0090	2,143,465
28 Dec 2023	0.0100	0.0110	0.0100	0.0100	0.0100	3,396,018
27 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,894,603
22 Dec 2023	0.0100	0.0100	0.0080	0.0080	0.0080	5,006,596
21 Dec 2023	0.0100	0.0100	0.0090	0.0100	0.0100	1,932,282
20 Dec 2023	0.0090	0.0100	0.0090	0.0090	0.0090	9,012,550
19 Dec 2023	0.0090	0.0100	0.0080	0.0080	0.0080	5,773,163
18 Dec 2023	0.0080	0.0090	0.0080	0.0080	0.0080	3,987,778
15 Dec 2023	0.0080	0.0090	0.0070	0.0080	0.0080	3,510,764
14 Dec 2023	0.0080	0.0080	0.0070	0.0070	0.0070	5,277,904
13 Dec 2023	0.0070	0.0080	0.0065	0.0080	0.0080	4,068,182
12 Dec 2023	0.0060	0.0070	0.0060	0.0070	0.0070	386,961
11 Dec 2023	0.0070	0.0070	0.0060	0.0070	0.0070	5,601,714
08 Dec 2023	0.0070	0.0070	0.0065	0.0070	0.0070	4,464,652
07 Dec 2023	0.0060	0.0070	0.0060	0.0070	0.0070	1,933,314
06 Dec 2023	0.0060	0.0070	0.0060	0.0070	0.0070	791,589
05 Dec 2023	0.0070	0.0070	0.0065	0.0070	0.0070	1,774,059
04 Dec 2023	0.0060	0.0065	0.0060	0.0060	0.0060	194,698
01 Dec 2023	0.0070	0.0070	0.0060	0.0070	0.0070	224,832
30 Nov 2023	0.0060	0.0070	0.0060	0.0070	0.0070	1,393,549
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/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,621.86-1,260.89(-1.28%)

Beston Global Food Company Limited (BFC.AX)

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

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

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,621.86
-1,260.89(-1.28%)