Australia markets open in 3 hours 36 minutes

Beston Global Food Company Limited (BFC.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0030-0.0005 (-14.29%)
At close: 03:48PM AEST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.00350.00350.00300.00300.0030261,075
22 May 20240.00350.00350.00300.00350.0035866,380
21 May 20240.00300.00350.00300.00300.00302,160,813
20 May 20240.00350.00350.00300.00300.0030482,922
17 May 20240.00300.00350.00300.00350.00352,104,847
16 May 20240.00350.00350.00300.00350.0035768,517
15 May 20240.00350.00350.00300.00350.0035847,971
14 May 20240.00350.00350.00300.00350.00351,678,780
13 May 20240.00400.00400.00350.00350.003511,187,041
10 May 20240.00400.00400.00400.00400.0040856,466
09 May 20240.00400.00400.00400.00400.0040157,143
08 May 20240.00400.00450.00400.00400.00401,354,108
07 May 20240.00500.00500.00350.00450.00451,123,973
06 May 20240.00450.00500.00400.00450.00454,702,984
03 May 20240.00500.00500.00400.00450.00457,734,677
02 May 20240.00500.00500.00500.00500.00502,424,420
01 May 20240.00500.00550.00500.00550.00553,866,208
30 Apr 20240.00600.00600.00600.00600.00602,008,152
29 Apr 20240.00600.00650.00600.00600.00602,157,507
26 Apr 20240.00600.00600.00600.00600.0060100,000
24 Apr 2024------
23 Apr 20240.00600.00650.00600.00600.0060148,333
22 Apr 20240.00650.00650.00650.00650.006522,601
19 Apr 20240.00600.00600.00600.00600.0060203,000
18 Apr 2024------
17 Apr 2024------
16 Apr 20240.00600.00600.00600.00600.0060299,600
15 Apr 20240.00600.00600.00600.00600.0060200,000
12 Apr 2024------
11 Apr 20240.00600.00600.00600.00600.0060872,152
10 Apr 20240.00700.00700.00700.00700.007013,571
09 Apr 20240.00700.00700.00700.00700.0070990
08 Apr 20240.00600.00700.00600.00700.0070737,248
05 Apr 20240.00600.00600.00600.00600.006050,000
04 Apr 20240.00600.00600.00600.00600.006020,000
03 Apr 20240.00600.00600.00600.00600.00602,666,324
02 Apr 20240.00700.00700.00600.00650.00652,733,245
28 Mar 20240.00600.00650.00600.00600.0060259,202
27 Mar 20240.00600.00600.00600.00600.00607,035,726
26 Mar 20240.00600.00600.00600.00600.006011,161,469
25 Mar 20240.00700.00700.00700.00700.007080,000
22 Mar 20240.00700.00700.00700.00700.007080,000
21 Mar 2024------
20 Mar 2024------
19 Mar 20240.00600.00600.00600.00600.0060125,812
18 Mar 2024------
15 Mar 2024------
14 Mar 2024------
13 Mar 20240.00800.00800.00800.00800.00801,040
12 Mar 20240.00700.00700.00700.00700.0070147,802
11 Mar 20240.00700.00800.00700.00800.0080155,889
08 Mar 20240.00700.00700.00700.00700.0070300,000
07 Mar 2024------
06 Mar 20240.00700.00700.00700.00700.0070100,000
05 Mar 20240.00800.00800.00800.00800.008089,504
04 Mar 20240.00700.00700.00700.00700.007085,100
01 Mar 20240.00700.00700.00650.00700.00701,773,232
29 Feb 20240.00650.00700.00650.00700.0070842,219
28 Feb 20240.00700.00700.00700.00700.0070612
27 Feb 20240.00700.00700.00700.00700.007013,422
26 Feb 2024------
23 Feb 20240.00650.00650.00650.00650.0065200,000
22 Feb 20240.00700.00700.00650.00700.0070430,138
21 Feb 20240.00700.00700.00700.00700.00702,000,000
20 Feb 20240.00700.00700.00700.00700.0070222,765
19 Feb 20240.00650.00700.00600.00650.00655,631,970
16 Feb 20240.00700.00700.00600.00700.00706,115,207
15 Feb 20240.00700.00750.00700.00700.00701,680,970
14 Feb 20240.00700.00700.00700.00700.00704,375,593
13 Feb 2024------
12 Feb 20240.00800.00800.00800.00800.0080482,833
09 Feb 20240.00750.00800.00750.00800.0080428,424
08 Feb 20240.00750.00800.00750.00800.0080936,141
07 Feb 2024------
06 Feb 20240.00800.00800.00750.00750.00751,437,535
05 Feb 20240.00900.00900.00900.00900.0090305,341
02 Feb 20240.00800.00900.00800.00900.00901,365,282
01 Feb 20240.00900.00900.00700.00900.009021,505,285
31 Jan 20240.01100.01100.01000.01000.0100371,519
30 Jan 2024------
29 Jan 2024------
25 Jan 20240.01000.01000.00900.00900.0090404,758
24 Jan 20240.01050.01050.00900.01000.01005,115,146
23 Jan 20240.01000.01000.01000.01000.01001,001,000
22 Jan 20240.01100.01100.01000.01050.01051,552,928
19 Jan 2024------
18 Jan 2024------
17 Jan 20240.01100.01100.01000.01000.010025,599
16 Jan 20240.01000.01000.01000.01000.010020,500
15 Jan 20240.01050.01100.01000.01100.0110168,671
12 Jan 20240.01050.01100.01000.01000.0100649,791
11 Jan 20240.01100.01100.01000.01100.0110707,182
10 Jan 20240.01000.01000.01000.01000.010080,000
09 Jan 20240.01100.01100.01000.01000.0100952,228
08 Jan 20240.01100.01100.01000.01050.01052,787,707
05 Jan 2024------
04 Jan 20240.01100.01100.01100.01100.0110567,745
03 Jan 20240.01200.01200.01100.01100.0110404,949
02 Jan 20240.01000.01100.01000.01000.01001,003,561
29 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...