Bio-Gene Technology Limited (BGT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 11:15AM AEDT
Time period:
09 Oct 2023 - 09 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 12,222 |
| 08 Oct 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 12,222 |
| 07 Oct 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 04 Oct 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 7,000 |
| 03 Oct 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 285,908 |
| 02 Oct 2024 | 0.0480 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 149,607 |
| 01 Oct 2024 | 0.0450 | 0.0480 | 0.0445 | 0.0480 | 0.0480 | 110,935 |
| 30 Sept 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 11,109 |
| 27 Sept 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 26 Sept 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 110 |
| 25 Sept 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 7,831 |
| 24 Sept 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 23 Sept 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 20 Sept 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,750 |
| 19 Sept 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 5,802 |
| 18 Sept 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 17 Sept 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 124 |
| 16 Sept 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 2,879 |
| 13 Sept 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 7,000 |
| 12 Sept 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 462 |
| 11 Sept 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 22,222 |
| 10 Sept 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 42,802 |
| 09 Sept 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 160,123 |
| 06 Sept 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 302,953 |
| 05 Sept 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 205,000 |
| 04 Sept 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 111,631 |
| 03 Sept 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 311 |
| 02 Sept 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 586,217 |
| 30 Aug 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 375,302 |
| 29 Aug 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 24,733 |
| 28 Aug 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 21,102 |
| 27 Aug 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 127,000 |
| 26 Aug 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 1,808 |
| 23 Aug 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 22 Aug 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 10 |
| 21 Aug 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 35,873 |
| 20 Aug 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 861 |
| 19 Aug 2024 | 0.0540 | 0.0540 | 0.0490 | 0.0490 | 0.0490 | 392,752 |
| 16 Aug 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 9,000 |
| 15 Aug 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 14 Aug 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 193,382 |
| 13 Aug 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 12 Aug 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 09 Aug 2024 | 0.0470 | 0.0530 | 0.0470 | 0.0530 | 0.0530 | 110,370 |
| 08 Aug 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 07 Aug 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 06 Aug 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 29,411 |
| 05 Aug 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 02 Aug 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 673,383 |
| 01 Aug 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 31 July 2024 | 0.0490 | 0.0530 | 0.0490 | 0.0530 | 0.0530 | 139,747 |
| 30 July 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 5,284 |
| 29 July 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 26 July 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 99,380 |
| 25 July 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 105,141 |
| 24 July 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 91,368 |
| 23 July 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 78,849 |
| 22 July 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 102,070 |
| 19 July 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,030 |
| 18 July 2024 | 0.0520 | 0.0530 | 0.0490 | 0.0490 | 0.0490 | 65,000 |
| 17 July 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 106 |
| 16 July 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 15 July 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 75,339 |
| 12 July 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,919 |
| 11 July 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 10 July 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 09 July 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 08 July 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 63,004 |
| 05 July 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 785,816 |
| 04 July 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,817 |
| 03 July 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 202,682 |
| 02 July 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,277 |
| 01 July 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 766 |
| 28 June 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 49,693 |
| 27 June 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 302,383 |
| 26 June 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 2,000 |
| 25 June 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 26,600 |
| 24 June 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 133,022 |
| 21 June 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 25,000 |
| 20 June 2024 | 0.0520 | 0.0520 | 0.0460 | 0.0460 | 0.0460 | 113,103 |
| 19 June 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 18 June 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 14,866 |
| 17 June 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 30,449 |
| 14 June 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,384 |
| 13 June 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 12 June 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 11 June 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,639 |
| 07 June 2024 | 0.0590 | 0.0590 | 0.0500 | 0.0500 | 0.0500 | 111,789 |
| 06 June 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 29,500 |
| 05 June 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 04 June 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 30,177 |
| 03 June 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 20,577 |
| 31 May 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 10,315 |
| 30 May 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 29 May 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 28 May 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 27 May 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 24 May 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 15,200 |
| 23 May 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 22 May 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| *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.