BIT.AX - Biotron Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 20200.10000.10500.10000.10000.10001,834,718
08 Apr 20200.10500.10500.10000.10000.10001,795,965
07 Apr 20200.11000.11000.10000.10000.10004,026,361
06 Apr 20200.11500.11500.10000.11000.11004,332,921
03 Apr 20200.11000.12500.11000.11000.110010,356,837
02 Apr 20200.11500.11500.10500.10500.10509,517,313
01 Apr 20200.09000.12000.09000.11500.115016,515,158
31 Mar 20200.08400.09300.08400.08800.08805,109,708
30 Mar 20200.07900.08600.07900.08300.08302,612,667
27 Mar 20200.07900.08000.07700.07700.07702,427,522
26 Mar 20200.08100.08100.07500.07800.07803,362,201
25 Mar 20200.08000.08400.07800.07800.07804,278,587
24 Mar 20200.06800.08000.06800.07500.07504,204,096
23 Mar 20200.07900.07900.06600.06800.06807,254,464
20 Mar 20200.08000.08500.07600.07900.07904,846,684
19 Mar 20200.09000.09400.07600.07800.07807,012,193
18 Mar 20200.09800.10000.08800.08900.08904,707,466
17 Mar 20200.09500.10000.09400.09700.09706,433,304
16 Mar 20200.10500.11000.09500.09500.09507,634,745
13 Mar 20200.10500.10500.09800.10000.100010,483,646
12 Mar 20200.11500.14000.11000.11500.115024,626,863
11 Mar 20200.10500.11500.10000.11500.11504,935,063
10 Mar 20200.11000.11500.10000.10500.105014,853,350
09 Mar 20200.13500.13500.11000.11500.115013,621,549
06 Mar 20200.13000.14000.12500.13000.13008,033,445
05 Mar 20200.13000.13000.12000.13000.13006,518,793
04 Mar 20200.13000.13500.12500.12500.12507,950,040
03 Mar 20200.13500.13500.12000.12500.125011,150,261
02 Mar 20200.12500.15000.12500.12500.125026,151,662
28 Feb 20200.12000.12500.11500.12000.12009,467,729
27 Feb 20200.11000.12000.10500.11500.11508,368,101
26 Feb 20200.11500.11500.10500.10500.10507,011,974
25 Feb 20200.12500.12700.11000.11500.115012,472,139
24 Feb 20200.11500.13000.11500.12500.125013,236,634
21 Feb 20200.11000.11500.11000.11000.11004,072,962
20 Feb 20200.12000.12000.10700.11000.110010,003,476
19 Feb 20200.12500.12500.11500.12000.12005,243,789
18 Feb 20200.13500.13700.11500.11500.115014,942,988
17 Feb 20200.11500.13500.11500.13500.135013,996,187
14 Feb 20200.12000.12500.11000.11500.115013,068,097
13 Feb 20200.14000.14200.11500.12000.120031,405,412
12 Feb 20200.13500.15000.12700.14000.140030,040,034
11 Feb 20200.17500.18500.13000.14000.140058,419,857
10 Feb 20200.13500.16500.13500.16000.160062,234,266
07 Feb 20200.11000.13500.11000.12500.125057,086,033
06 Feb 20200.09800.10500.09300.10000.100054,896,766
05 Feb 20200.08500.08500.07900.08200.08208,723,442
04 Feb 20200.09000.09100.08400.08600.086012,544,508
03 Feb 20200.08500.09300.08300.09000.090051,749,035
31 Jan 20200.08200.08400.07900.08000.080014,544,231
30 Jan 20200.07600.08200.07500.07900.079012,390,433
29 Jan 20200.08000.08200.07400.07500.075019,000,069
28 Jan 20200.07400.08800.07300.08200.082079,214,899
24 Jan 20200.06900.07300.06700.07000.070012,460,015
23 Jan 20200.07200.08000.06800.06900.069047,146,549
22 Jan 20200.06000.08400.06000.08400.084016,347,726
21 Jan 20200.06300.06400.06000.06000.06001,465,807
20 Jan 20200.06100.06300.06000.06200.06201,111,637
17 Jan 20200.06100.06200.05800.06100.06101,551,584
16 Jan 20200.06000.06100.05800.06100.0610256,530
15 Jan 20200.05600.06000.05600.06000.06001,946,616
14 Jan 20200.05600.05700.05500.05500.0550444,781
13 Jan 20200.05400.05600.05400.05600.0560106,574
10 Jan 20200.05500.05500.05200.05400.0540441,382
09 Jan 20200.05600.05600.05200.05500.05502,276,313
08 Jan 20200.05500.05600.05300.05600.0560347,367
07 Jan 20200.05400.05700.05400.05500.0550460,475
06 Jan 20200.05400.05600.05300.05400.0540888,483
03 Jan 20200.05300.05500.05200.05400.0540896,312
02 Jan 20200.05200.05300.05200.05200.0520562,439
31 Dec 20190.05200.05200.05200.05200.052082,000
30 Dec 20190.05400.05400.05000.05000.05002,542,614
27 Dec 20190.05400.05500.05300.05400.0540182,944
24 Dec 20190.05500.05500.05400.05400.0540111,474
23 Dec 20190.05800.05800.05400.05500.0550755,854
20 Dec 20190.05500.05600.05400.05600.0560333,384
19 Dec 20190.05600.05600.05500.05600.0560538,344
18 Dec 20190.05500.05600.05400.05600.0560916,663
17 Dec 20190.05900.05900.05500.05500.05502,205,127
16 Dec 20190.05800.05900.05600.05900.0590568,235
13 Dec 20190.05700.05800.05600.05800.0580497,063
12 Dec 20190.05700.05800.05600.05600.0560437,895
11 Dec 20190.05800.05800.05500.05500.05501,195,453
10 Dec 20190.05500.05900.05500.05500.05503,723,899
09 Dec 20190.05900.05900.05500.05500.05502,088,724
06 Dec 20190.05900.05900.05800.05900.0590814,024
05 Dec 20190.06100.06100.05800.06000.06001,984,926
04 Dec 20190.06100.06100.05800.06100.0610872,386
03 Dec 20190.06000.06200.06000.06000.06001,161,375
02 Dec 20190.06000.06100.05900.05900.0590776,070
29 Nov 20190.05700.06050.05700.06000.06001,563,911
28 Nov 20190.06000.06100.05800.05800.05802,696,481
27 Nov 20190.06400.06500.06100.06100.06102,444,021
26 Nov 20190.06200.06700.06100.06400.06402,297,155
25 Nov 20190.06200.06200.06100.06100.0610555,131
22 Nov 20190.06300.06400.06300.06300.0630270,670
21 Nov 20190.06200.06300.06100.06300.0630341,101
20 Nov 20190.06500.06500.06100.06200.06201,236,449
19 Nov 20190.06700.06750.06400.06500.06501,170,441
18 Nov 20190.06900.06900.06600.06700.0670882,640
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...