Australia markets closed

Biome Australia Limited (BIO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3100-0.0100 (-3.12%)
At close: 03:43PM AEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Feb 20240.30500.36500.30500.36500.36502,482,818
26 Feb 20240.30000.30500.29500.30000.3000306,074
23 Feb 20240.30000.30000.29000.29500.2950326,427
22 Feb 20240.30000.30500.27000.30000.3000699,490
21 Feb 20240.31000.31000.29500.30000.3000599,708
20 Feb 20240.32000.32000.30000.31000.3100322,346
19 Feb 20240.30500.32000.30500.32000.3200616,395
16 Feb 20240.31000.31000.30000.30000.3000221,117
15 Feb 20240.28000.31000.27500.30000.30001,130,497
14 Feb 20240.27500.28000.26500.27500.2750447,749
13 Feb 20240.28500.28500.27500.28000.28001,024,812
12 Feb 20240.29500.29500.27500.28500.285032,044
09 Feb 20240.30000.30500.26500.29500.2950525,344
08 Feb 20240.29500.31000.29000.31000.3100210,314
07 Feb 20240.31000.31000.29000.29000.2900317,648
06 Feb 20240.29500.29500.28500.29500.2950106,754
05 Feb 20240.30500.31500.28000.29500.2950745,948
02 Feb 20240.30000.32000.29500.30000.3000698,306
01 Feb 20240.27000.30000.27000.29000.2900891,107
31 Jan 20240.27000.27000.26000.27000.270058,714
30 Jan 20240.25000.26000.23500.26000.2600770,388
29 Jan 20240.27500.27500.25000.25000.2500744,798
25 Jan 20240.28000.28000.27000.27000.2700275,968
24 Jan 20240.28000.28000.27500.27500.2750462,618
23 Jan 20240.30000.30000.27000.27500.2750567,154
22 Jan 20240.31000.31500.30000.30000.3000961,447
19 Jan 20240.30000.31000.29500.30000.3000915,447
18 Jan 20240.29500.30500.26000.29000.2900750,780
17 Jan 20240.30500.32500.29500.29500.29502,614,464
16 Jan 20240.27000.29500.27000.28500.28501,709,284
15 Jan 20240.25000.27000.25000.27000.2700275,588
12 Jan 20240.24000.24500.24000.24000.2400384,005
11 Jan 20240.24500.24500.23500.23500.235040,045
10 Jan 20240.24500.24500.23000.23500.2350222,096
09 Jan 20240.25000.25000.23000.24500.2450196,800
08 Jan 20240.25500.27000.22500.25000.25002,917,117
05 Jan 20240.24000.25000.24000.25000.2500280,557
04 Jan 20240.25000.25000.23500.23500.2350722,661
03 Jan 20240.23000.25000.22500.25000.2500681,824
02 Jan 20240.21000.24000.20500.23000.23001,447,933
29 Dec 20230.18500.20500.18500.20500.20501,098,436
28 Dec 20230.18500.19000.18000.19000.190082,406
27 Dec 20230.19000.19000.18500.18500.185056,061
22 Dec 20230.18500.19000.18500.19000.1900356,738
21 Dec 20230.18000.19000.18000.18000.1800867,934
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...