BIT.AX - Biotron Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Sep. 20190.07000.07100.07000.07000.0700310,532
20 Sep. 20190.07000.07100.07000.07000.0700310,532
19 Sep. 20190.07200.07250.06900.06900.06901,871,934
18 Sep. 20190.07000.07550.07000.07200.07202,168,976
17 Sep. 20190.07000.07200.07000.07000.0700199,446
16 Sep. 20190.07000.07100.06800.06800.06801,129,131
13 Sep. 20190.07000.07000.06800.07000.0700539,088
12 Sep. 20190.07200.07300.06800.07000.07002,898,476
11 Sep. 20190.07200.07400.07200.07300.07301,077,112
10 Sep. 20190.07400.07500.07200.07200.07201,758,156
09 Sep. 20190.07500.07600.07500.07500.0750127,000
06 Sep. 20190.07400.07700.07300.07700.0770470,375
05 Sep. 20190.07800.07800.07500.07500.07501,657,768
04 Sep. 20190.07800.07800.07200.07700.07702,697,839
03 Sep. 2019------
02 Sep. 20190.07700.08000.07600.07600.07601,638,545
30 Aug. 20190.07300.07700.07300.07600.07601,181,224
29 Aug. 20190.07400.07600.07300.07300.0730961,496
28 Aug. 20190.07500.07600.07200.07300.07301,002,597
27 Aug. 20190.07400.07700.07400.07500.0750244,011
26 Aug. 20190.07400.07400.07200.07400.0740474,222
23 Aug. 20190.07600.07600.07200.07600.07601,606,116
22 Aug. 20190.07600.07600.07400.07400.0740356,809
21 Aug. 20190.07400.07650.07400.07400.0740802,829
20 Aug. 20190.07300.07400.07100.07400.07401,441,255
19 Aug. 20190.07300.07400.07300.07300.0730102,080
16 Aug. 20190.07500.07500.07300.07500.07501,109,867
15 Aug. 20190.07700.07700.07400.07500.07502,068,870
14 Aug. 20190.07500.08100.07500.07900.07902,315,186
13 Aug. 20190.07200.07600.07200.07500.07502,151,121
12 Aug. 20190.07800.07900.07400.07500.07503,142,184
09 Aug. 20190.08200.08200.07800.07800.07802,801,330
08 Aug. 20190.08000.08300.07700.08100.08102,535,985
07 Aug. 20190.08400.08700.07800.07900.07904,351,584
06 Aug. 20190.08500.08500.08000.08300.08304,911,942
05 Aug. 20190.09600.09600.09600.09600.0960230,000
02 Aug. 20190.09500.10200.09500.09600.09606,239,724
01 Aug. 20190.09300.09600.09000.09500.09503,896,276
31 Jul. 20190.09300.10000.09100.09300.09305,394,475
30 Jul. 20190.10000.10250.09300.09300.09305,698,686
29 Jul. 20190.09900.10500.09700.10000.10004,585,510
26 Jul. 20190.11500.11500.09500.10000.10008,475,610
25 Jul. 20190.10000.11250.09500.11000.110014,280,305
24 Jul. 20190.08700.10250.08500.10000.100012,069,552
23 Jul. 20190.08800.08900.08500.08800.08803,123,307
22 Jul. 20190.08600.09100.08600.08800.08805,048,264
19 Jul. 20190.08100.08600.08100.08600.08603,576,541
18 Jul. 20190.08100.08300.08100.08100.08102,146,392
17 Jul. 20190.08400.09150.08100.08100.08107,474,067
16 Jul. 20190.09900.10000.08400.08400.084016,766,469
15 Jul. 20190.08500.10250.08300.09900.099029,887,434
12 Jul. 20190.08000.08500.08000.08400.084012,319,465
11 Jul. 20190.07300.08100.07100.08100.08107,966,410
10 Jul. 20190.06900.07200.06900.07000.0700348,495
09 Jul. 20190.07000.07000.06900.06900.0690555,722
08 Jul. 20190.07600.07600.06800.07300.0730773,730
05 Jul. 20190.07400.07700.07300.07500.0750282,966
04 Jul. 20190.07500.07500.07300.07400.0740137,543
03 Jul. 20190.07200.07900.07100.07700.07702,567,220
02 Jul. 20190.06800.07300.06800.07300.07301,283,334
01 Jul. 20190.06800.06900.06700.06700.06701,471,411
28 Jun. 20190.07000.07200.06600.06600.06602,997,579
27 Jun. 20190.06500.07400.06500.07100.07103,218,145
26 Jun. 20190.06000.06900.05500.06700.06709,310,971
25 Jun. 20190.06100.06200.06000.06000.06002,424,580
24 Jun. 20190.06700.06700.05700.06300.06304,306,195
21 Jun. 20190.06700.06700.06500.06600.06601,465,219
20 Jun. 20190.06800.06900.06700.06800.0680457,203
19 Jun. 20190.06600.07400.06600.06800.06801,061,995
18 Jun. 20190.06700.06700.06600.06700.0670162,276
17 Jun. 20190.06800.06850.06600.06800.0680815,345
14 Jun. 20190.06700.07000.06700.06800.0680416,572
13 Jun. 20190.06700.06800.06600.06600.0660920,770
12 Jun. 20190.06700.06850.06600.06700.0670653,591
11 Jun. 20190.06800.06850.06600.06600.06602,607,878
07 Jun. 2019------
06 Jun. 20190.06700.06900.06600.06600.0660668,217
05 Jun. 20190.06600.06700.06500.06700.0670550,603
04 Jun. 20190.06500.06600.06300.06400.0640602,586
03 Jun. 20190.06700.06700.06400.06700.06701,758,507
31 May 20190.07000.07000.06700.06800.0680819,150
30 May 20190.07000.07000.06800.06900.06903,013,989
29 May 20190.07400.07400.07000.07100.07101,193,048
28 May 20190.07300.07500.07200.07500.0750545,253
27 May 20190.07500.07500.07200.07500.0750671,680
24 May 20190.07800.07800.07500.07500.0750998,475
23 May 20190.07900.07900.07500.07700.07701,494,344
22 May 20190.07800.07800.07600.07700.07701,468,701
21 May 20190.07800.07900.07800.07900.0790522,236
20 May 20190.08000.08100.07800.07900.07901,212,270
17 May 20190.08000.08200.07900.08000.0800680,548
16 May 20190.07900.08200.07900.08000.0800362,431
15 May 20190.07900.08100.07800.07800.0780600,049
14 May 20190.07900.07900.07700.07900.07901,313,805
13 May 20190.08300.08400.07900.07900.07901,219,805
10 May 20190.07900.08500.07800.08300.08301,626,632
09 May 20190.08000.08000.07800.07900.0790528,919
08 May 20190.08000.08000.07700.08000.08002,144,002
07 May 20190.08100.08200.08000.08000.0800318,482
06 May 20190.08100.08300.08000.08000.0800733,551
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...