Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Bridge SaaS Limited (BGE.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0360

0.0000

(0.00%)

As of 11:00AM AEDT. Market open.

Time period:

05 Oct 2022 - 05 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
03 Oct 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
02 Oct 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
29 Sept 2023	0.0360	0.0360	0.0360	0.0360	0.0360	26
28 Sept 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
27 Sept 2023	0.0360	0.0360	0.0360	0.0360	0.0360	13
26 Sept 2023	0.0360	0.0360	0.0350	0.0350	0.0350	75,306
25 Sept 2023	0.0279	0.0325	0.0279	0.0325	0.0325	273,442
22 Sept 2023	0.0279	0.0279	0.0232	0.0232	0.0232	1,357,740
21 Sept 2023	0.0232	0.0232	0.0232	0.0232	0.0232	229,336
20 Sept 2023	0.0195	0.0195	0.0195	0.0195	0.0195	-
19 Sept 2023	0.0195	0.0195	0.0195	0.0195	0.0195	-
18 Sept 2023	0.0195	0.0195	0.0195	0.0195	0.0195	1
15 Sept 2023	0.0300	0.0300	0.0210	0.0210	0.0210	278,031
14 Sept 2023	0.0320	0.0320	0.0320	0.0320	0.0320	425
13 Sept 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
12 Sept 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
11 Sept 2023	0.0370	0.0370	0.0330	0.0330	0.0330	102,000
08 Sept 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
07 Sept 2023	0.0370	0.0370	0.0360	0.0360	0.0360	37,938
06 Sept 2023	0.0330	0.0330	0.0330	0.0330	0.0330	35,000
05 Sept 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
04 Sept 2023	0.0320	0.0320	0.0320	0.0320	0.0320	19,540
01 Sept 2023	0.0330	0.0330	0.0300	0.0310	0.0310	150,385
31 Aug 2023	0.0310	0.0320	0.0310	0.0320	0.0320	25,351
30 Aug 2023	0.0320	0.0320	0.0320	0.0320	0.0320	14
29 Aug 2023	0.0320	0.0320	0.0320	0.0320	0.0320	7
28 Aug 2023	0.0310	0.0310	0.0300	0.0310	0.0310	250,000
25 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
24 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	37,168
18 Aug 2023	0.0320	0.0320	0.0320	0.0320	0.0320	28
17 Aug 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
16 Aug 2023	0.0320	0.0320	0.0320	0.0320	0.0320	14
15 Aug 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
14 Aug 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
11 Aug 2023	0.0320	0.0320	0.0320	0.0320	0.0320	28
10 Aug 2023	0.0320	0.0320	0.0320	0.0320	0.0320	62,558
09 Aug 2023	0.0330	0.0330	0.0320	0.0320	0.0320	25,000
08 Aug 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
07 Aug 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
04 Aug 2023	0.0320	0.0320	0.0320	0.0320	0.0320	12,500
03 Aug 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
02 Aug 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
01 Aug 2023	0.0300	0.0310	0.0300	0.0310	0.0310	20,005
31 July 2023	0.0380	0.0380	0.0370	0.0370	0.0370	72,065
28 July 2023	0.0390	0.0390	0.0370	0.0370	0.0370	15,000
27 July 2023	0.0380	0.0380	0.0380	0.0380	0.0380	-
26 July 2023	0.0380	0.0380	0.0380	0.0380	0.0380	-
25 July 2023	0.0380	0.0380	0.0380	0.0380	0.0380	-
24 July 2023	0.0390	0.0390	0.0380	0.0380	0.0380	27,500
21 July 2023	0.0380	0.0380	0.0380	0.0380	0.0380	-
20 July 2023	0.0390	0.0390	0.0380	0.0380	0.0380	25,000
19 July 2023	0.0380	0.0380	0.0380	0.0380	0.0380	10,000
18 July 2023	0.0380	0.0380	0.0380	0.0380	0.0380	25,000
17 July 2023	0.0380	0.0380	0.0380	0.0380	0.0380	-
14 July 2023	0.0400	0.0420	0.0380	0.0380	0.0380	100,029
13 July 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
12 July 2023	0.0400	0.0400	0.0400	0.0400	0.0400	23,533
11 July 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
10 July 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
07 July 2023	0.0400	0.0400	0.0400	0.0400	0.0400	50,023
06 July 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
05 July 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
04 July 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
03 July 2023	0.0390	0.0390	0.0390	0.0390	0.0390	20,000
30 June 2023	0.0390	0.0390	0.0370	0.0370	0.0370	575,000
29 June 2023	0.0370	0.0370	0.0370	0.0370	0.0370	10,000
28 June 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
27 June 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
26 June 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
23 June 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
22 June 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
21 June 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
20 June 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
19 June 2023	0.0350	0.0350	0.0350	0.0350	0.0350	606
16 June 2023	0.0360	0.0360	0.0350	0.0350	0.0350	62,500
15 June 2023	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
14 June 2023	0.0360	0.0360	0.0350	0.0350	0.0350	411,563
13 June 2023	0.0350	0.0350	0.0350	0.0350	0.0350	57,500
09 June 2023	0.0360	0.0360	0.0360	0.0360	0.0360	25
08 June 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
07 June 2023	0.0350	0.0350	0.0350	0.0350	0.0350	39,860
06 June 2023	0.0340	0.0350	0.0340	0.0350	0.0350	22,798
05 June 2023	0.0340	0.0340	0.0330	0.0340	0.0340	569,714
02 June 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
01 June 2023	0.0330	0.0330	0.0330	0.0330	0.0330	1,424,160
31 May 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
30 May 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
29 May 2023	0.0330	0.0330	0.0330	0.0330	0.0330	98,560
26 May 2023	0.0330	0.0330	0.0320	0.0330	0.0330	1,409,260
25 May 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
24 May 2023	0.0350	0.0350	0.0320	0.0320	0.0320	100,000
23 May 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
22 May 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
19 May 2023	0.0320	0.0350	0.0320	0.0350	0.0350	339,946
18 May 2023	0.0330	0.0330	0.0320	0.0320	0.0320	68,904
17 May 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,100.30+18.10(+0.26%)

ASX 2006,908.30+18.10(+0.26%)

AUD/USD0.6332+0.0005(+0.08%)

OIL84.35+0.13(+0.15%)

GOLD1,837.60+2.80(+0.15%)

Bitcoin AUD43,905.69+540.60(+1.25%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Bridge SaaS Limited (BGE.AX)

ALL ORDS
7,100.30
+18.10(+0.26%)

ASX 200
6,908.30
+18.10(+0.26%)

AUD/USD
0.6332
+0.0005(+0.08%)

OIL
84.35
+0.13(+0.15%)

GOLD
1,837.60
+2.80(+0.15%)

Bitcoin AUD
43,905.69
+540.60(+1.25%)