Beston Global Food Company Limited (BFC.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0055

-0.0005

(-8.33%)

As of 03:44PM AEST. Market open.

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.0050	0.0055	0.0050	0.0055	0.0055	3,864,200
30 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,008,152
29 Apr 2024	0.0060	0.0065	0.0060	0.0060	0.0060	2,157,507
26 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100,000
24 Apr 2024	-	-	-	-	-	-
23 Apr 2024	0.0060	0.0065	0.0060	0.0060	0.0060	148,333
22 Apr 2024	0.0065	0.0065	0.0065	0.0065	0.0065	22,601
19 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	203,000
18 Apr 2024	-	-	-	-	-	-
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	299,600
15 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	200,000
12 Apr 2024	-	-	-	-	-	-
11 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	872,152
10 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	13,571
09 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	990
08 Apr 2024	0.0060	0.0070	0.0060	0.0070	0.0070	737,248
05 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	50,000
04 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	20,000
03 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,666,324
02 Apr 2024	0.0070	0.0070	0.0060	0.0065	0.0065	2,733,245
28 Mar 2024	0.0060	0.0065	0.0060	0.0060	0.0060	259,202
27 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	7,035,726
26 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	11,161,469
25 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	80,000
22 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	80,000
21 Mar 2024	-	-	-	-	-	-
20 Mar 2024	-	-	-	-	-	-
19 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	125,812
18 Mar 2024	-	-	-	-	-	-
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	-	-	-	-	-	-
13 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,040
12 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	147,802
11 Mar 2024	0.0070	0.0080	0.0070	0.0080	0.0080	155,889
08 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	300,000
07 Mar 2024	-	-	-	-	-	-
06 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
05 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	89,504
04 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	85,100
01 Mar 2024	0.0070	0.0070	0.0065	0.0070	0.0070	1,773,232
29 Feb 2024	0.0065	0.0070	0.0065	0.0070	0.0070	842,219
28 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	612
27 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	13,422
26 Feb 2024	-	-	-	-	-	-
23 Feb 2024	0.0065	0.0065	0.0065	0.0065	0.0065	200,000
22 Feb 2024	0.0070	0.0070	0.0065	0.0070	0.0070	430,138
21 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,000,000
20 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	222,765
19 Feb 2024	0.0065	0.0070	0.0060	0.0065	0.0065	5,631,970
16 Feb 2024	0.0070	0.0070	0.0060	0.0070	0.0070	6,115,207
15 Feb 2024	0.0070	0.0075	0.0070	0.0070	0.0070	1,680,970
14 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	4,375,593
13 Feb 2024	-	-	-	-	-	-
12 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	482,833
09 Feb 2024	0.0075	0.0080	0.0075	0.0080	0.0080	428,424
08 Feb 2024	0.0075	0.0080	0.0075	0.0080	0.0080	936,141
07 Feb 2024	-	-	-	-	-	-
06 Feb 2024	0.0080	0.0080	0.0075	0.0075	0.0075	1,437,535
05 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	305,341
02 Feb 2024	0.0080	0.0090	0.0080	0.0090	0.0090	1,365,282
01 Feb 2024	0.0090	0.0090	0.0070	0.0090	0.0090	21,505,285
31 Jan 2024	0.0110	0.0110	0.0100	0.0100	0.0100	371,519
30 Jan 2024	-	-	-	-	-	-
29 Jan 2024	-	-	-	-	-	-
25 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	404,758
24 Jan 2024	0.0105	0.0105	0.0090	0.0100	0.0100	5,115,146
23 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,001,000
22 Jan 2024	0.0110	0.0110	0.0100	0.0105	0.0105	1,552,928
19 Jan 2024	-	-	-	-	-	-
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0110	0.0110	0.0100	0.0100	0.0100	25,599
16 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,500
15 Jan 2024	0.0105	0.0110	0.0100	0.0110	0.0110	168,671
12 Jan 2024	0.0105	0.0110	0.0100	0.0100	0.0100	649,791
11 Jan 2024	0.0110	0.0110	0.0100	0.0110	0.0110	707,182
10 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	80,000
09 Jan 2024	0.0110	0.0110	0.0100	0.0100	0.0100	952,228
08 Jan 2024	0.0110	0.0110	0.0100	0.0105	0.0105	2,787,707
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	567,745
03 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	404,949
02 Jan 2024	0.0100	0.0110	0.0100	0.0100	0.0100	1,003,561
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	0.0100	0.0110	0.0100	0.0100	0.0100	105,458
27 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	866,252
22 Dec 2023	0.0100	0.0100	0.0080	0.0080	0.0080	2,104,058
21 Dec 2023	0.0095	0.0100	0.0090	0.0090	0.0090	18,366
20 Dec 2023	0.0090	0.0100	0.0090	0.0090	0.0090	672,269
19 Dec 2023	0.0090	0.0095	0.0080	0.0085	0.0085	3,283,798
18 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	2,798,085
15 Dec 2023	0.0090	0.0090	0.0080	0.0080	0.0080	121,445
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0065	0.0080	0.0065	0.0080	0.0080	185,000
12 Dec 2023	0.0065	0.0065	0.0060	0.0060	0.0060	45,000
11 Dec 2023	-	-	-	-	-	-
08 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,500
07 Dec 2023	-	-	-	-	-	-
06 Dec 2023	-	-	-	-	-	-
05 Dec 2023	0.0065	0.0065	0.0065	0.0065	0.0065	9,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.00-83.00(-1.05%)

ASX 2007,587.10-77.00(-1.00%)

AUD/USD0.6477-0.0002(-0.03%)

OIL81.16-0.77(-0.94%)

GOLD2,298.00-4.90(-0.21%)

Bitcoin AUD92,592.16-4,963.12(-5.09%)

Beston Global Food Company Limited (BFC.XA)

ALL ORDS
7,849.00
-83.00(-1.05%)

ASX 200
7,587.10
-77.00(-1.00%)

AUD/USD
0.6477
-0.0002(-0.03%)

OIL
81.16
-0.77(-0.94%)

GOLD
2,298.00
-4.90(-0.21%)

Bitcoin AUD
92,592.16
-4,963.12(-5.09%)