Bridge SaaS Limited (BGE.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:28AM AEDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 0.0250 | 0.0280 | 0.0240 | 0.0280 | 0.0280 | 1,686,768 |
| 10 Oct 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 406,250 |
| 09 Oct 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 08 Oct 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 07 Oct 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 04 Oct 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 58,299 |
| 03 Oct 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,066 |
| 02 Oct 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 199,934 |
| 01 Oct 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 30 Sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 9,896 |
| 27 Sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
| 26 Sept 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 25 Sept 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 50,000 |
| 24 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 23 Sept 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 125,000 |
| 20 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 250,000 |
| 19 Sept 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 18 Sept 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 17 Sept 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 16 Sept 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 225,000 |
| 13 Sept 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 12 Sept 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 11 Sept 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 10 Sept 2024 | 0.0220 | 0.0220 | 0.0120 | 0.0120 | 0.0120 | 25,000 |
| 09 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 06 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 3,800 |
| 05 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 04 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 03 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 02 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 30 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 10,000 |
| 29 Aug 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 28 Aug 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 27,500 |
| 27 Aug 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 69,430 |
| 26 Aug 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 23 Aug 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 22 Aug 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 125,000 |
| 21 Aug 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 20 Aug 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 19 Aug 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 16 Aug 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 20,000 |
| 15 Aug 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 14 Aug 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 13 Aug 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 75,000 |
| 12 Aug 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 10,336 |
| 09 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 08 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 07 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 06 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 05 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 02 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 01 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 31 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 30 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 29 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 26 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 25 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 24 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 23 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 22 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 19 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 36,007 |
| 18 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 8,747 |
| 17 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 16 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 56,547 |
| 15 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 12 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 11 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 10 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 09 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 08 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 05 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 04 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 03 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 02 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 01 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 28 June 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 214,053 |
| 27 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 10,000 |
| 26 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 25 June 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 152,258 |
| 24 June 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 32,400 |
| 21 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 20 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100 |
| 19 June 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 18 June 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 17 June 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 14 June 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 100,000 |
| 13 June 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 237,374 |
| 12 June 2024 | 0.0170 | 0.0230 | 0.0170 | 0.0230 | 0.0230 | 178,222 |
| 11 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 07 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 06 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 05 June 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 309,478 |
| 04 June 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 300,000 |
| 03 June 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 117,190 |
| 31 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 30 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 30,001 |
| 29 May 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 28 May 2024 | 0.0200 | 0.0260 | 0.0200 | 0.0260 | 0.0260 | 34,139 |
| 27 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 24 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.