Australia markets open in 7 hours 16 minutes

Biome Australia Limited (BIO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6150-0.0400 (-6.11%)
At close: 04:10PM AEST
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 20240.64500.66000.60500.61500.61501,144,415
19 July 20240.66000.66500.62500.65500.6550528,481
18 July 20240.68000.69500.65500.66000.6600511,486
17 July 20240.65500.69000.63500.69000.69001,132,127
16 July 20240.70000.73000.64500.65500.65501,512,139
15 July 20240.72500.73000.62000.66000.66002,830,914
12 July 20240.67000.72500.66500.72500.72501,544,487
11 July 20240.63000.69000.63000.66000.66001,785,116
10 July 20240.61500.63000.61000.62500.6250269,034
09 July 20240.62500.62500.60000.61500.6150705,368
08 July 20240.63000.63500.61500.62500.6250715,680
05 July 20240.60000.63000.59500.63000.63001,316,253
04 July 20240.62000.62000.56000.57500.5750989,302
03 July 20240.57500.64000.56500.59000.59001,625,418
02 July 20240.59500.60500.54500.57000.57001,252,265
01 July 20240.60000.61500.54000.60000.60002,223,955
28 June 20240.54000.58500.53000.58000.58001,858,055
27 June 20240.54500.57000.50000.52000.52001,499,392
26 June 20240.50000.56500.50000.54000.54001,507,625
25 June 20240.48500.50500.48500.50000.5000725,224
24 June 20240.47500.50000.47500.47500.4750880,387
21 June 20240.46500.52000.45500.47000.47001,851,679
20 June 20240.47000.47000.43000.46000.4600794,417
19 June 20240.45500.48000.44000.46000.46001,220,654
18 June 20240.37500.44500.37500.42500.42502,273,264
17 June 20240.37500.37500.37000.37000.3700276,794
14 June 20240.38000.38000.36500.37000.3700567,224
13 June 20240.37000.38000.35500.36000.3600528,927
12 June 20240.37000.38500.36000.37500.37501,070,481
11 June 20240.33500.34000.32000.32000.3200131,956
07 June 20240.33000.35000.32500.32500.3250463,943
06 June 20240.32000.32500.31000.32500.3250142,558
05 June 20240.32500.33000.32000.32000.3200102,867
04 June 20240.33500.33500.31500.33000.3300364,594
03 June 20240.34000.34500.33000.33000.330041,306
31 May 20240.34000.34000.33000.33500.3350133,661
30 May 20240.35000.36500.33500.33500.3350320,238
29 May 20240.37500.38500.35000.36500.3650386,259
28 May 20240.32000.39500.32000.37500.3750908,393
27 May 20240.30000.32000.30000.32000.3200104,864
24 May 20240.30000.30000.29000.30000.3000106,619
23 May 20240.30000.30000.29500.29500.2950186,416
22 May 20240.31000.31000.29500.30000.300069,838
21 May 20240.30000.31000.29500.31000.3100242,890
20 May 20240.30500.31500.29000.29000.2900236,082
17 May 20240.32000.32000.31000.31000.310022,515
16 May 20240.32500.32500.32000.32000.3200146,958
15 May 20240.31000.32000.30500.31500.3150111,878
14 May 20240.29000.31000.29000.31000.310050,047
13 May 20240.31000.31500.28500.29000.2900276,651
10 May 20240.30500.31000.30500.31000.310063,871
09 May 20240.32500.32500.31000.31500.315048,586
08 May 20240.32500.33000.29000.29000.2900123,108
07 May 20240.29500.33000.29000.33000.330060,960
06 May 20240.29000.30000.28000.28000.2800257,228
03 May 20240.29000.31500.28000.28000.2800551,922
02 May 20240.33000.33000.29000.30000.3000134,037
01 May 20240.29000.32500.29000.31500.3150548,438
30 Apr 20240.31000.32000.25000.30500.30501,664,575
29 Apr 20240.32000.32500.30500.32000.3200256,521
26 Apr 20240.32500.33500.32500.32500.3250119,588
24 Apr 20240.33500.33500.32000.32000.3200252,112
23 Apr 20240.34000.34500.33000.33000.3300200,300
22 Apr 20240.36000.36000.33500.35000.3500270,342
19 Apr 20240.38000.38000.35000.35000.3500173,254
18 Apr 20240.38500.38500.37000.37500.3750259,208
17 Apr 20240.35500.38500.35500.38500.3850198,298
16 Apr 20240.35500.35500.33500.34000.3400279,800
15 Apr 20240.33500.35000.33500.35000.3500673,065
12 Apr 20240.36000.38000.36000.36000.3600334,514
11 Apr 20240.36000.36000.35000.35500.3550297,208
10 Apr 20240.34500.35500.34500.34500.3450175,220
09 Apr 20240.35000.35000.34000.34500.3450163,881
08 Apr 20240.36000.36000.33000.35000.3500379,285
05 Apr 20240.36000.37500.35500.35500.3550193,092
04 Apr 20240.37500.38500.36000.38000.3800103,617
03 Apr 20240.38000.38500.36000.38500.3850240,940
02 Apr 20240.40000.40000.38500.39500.3950471,176
28 Mar 20240.40000.40000.38500.39500.3950122,703
27 Mar 20240.35500.42000.34500.40000.4000704,321
26 Mar 20240.35500.35500.32500.33000.3300266,026
25 Mar 20240.34500.37500.33500.35500.3550306,569
22 Mar 20240.34000.35500.31000.35500.3550634,695
21 Mar 20240.31000.34000.30000.34000.3400848,205
20 Mar 20240.32000.34500.31500.31500.3150580,331
19 Mar 20240.36500.36500.32000.32000.3200959,553
18 Mar 20240.38000.38000.35000.36500.3650475,296
15 Mar 20240.38500.38500.36500.38000.3800143,530
14 Mar 20240.39000.39000.38000.38500.385034,680
13 Mar 20240.36500.39000.36000.39000.3900374,220
12 Mar 20240.38000.38000.36000.36000.3600346,558
11 Mar 20240.38500.38500.37000.37500.3750297,237
08 Mar 20240.37500.39000.37000.39000.3900217,966
07 Mar 20240.38000.39500.35500.39000.3900452,459
06 Mar 20240.40000.40000.36000.38000.38001,044,393
05 Mar 20240.42000.43000.40000.40000.4000597,897
04 Mar 20240.40000.43500.40000.42000.4200572,400
01 Mar 20240.39000.40000.37000.39500.3950359,873
29 Feb 20240.35500.40000.34500.39000.39001,006,966
28 Feb 20240.37000.37000.34000.35500.3550419,490
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...