BIT.AX - Biotron Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
12 Dec 20190.05700.05800.05700.05700.0570302,910
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
15 Nov 20190.07000.07000.06800.06800.0680838,658
14 Nov 20190.06700.07000.06600.06900.06901,090,511
13 Nov 20190.06900.06900.06500.06700.0670947,301
12 Nov 20190.06800.06900.06800.06900.0690727,630
11 Nov 20190.07100.07100.06800.06800.06802,419,376
08 Nov 20190.07000.07400.07000.07000.07002,920,582
07 Nov 20190.07100.07150.07000.07000.0700427,212
06 Nov 20190.07100.07300.07000.07100.0710725,785
05 Nov 20190.07200.07200.07000.07000.07001,827,152
04 Nov 20190.07300.07400.07200.07300.0730223,914
01 Nov 20190.07400.07400.07300.07300.0730529,080
31 Oct 20190.07300.07700.07300.07500.07503,255,174
30 Oct 20190.07600.07600.07300.07300.0730694,464
29 Oct 20190.07900.07900.07500.07600.0760933,694
28 Oct 20190.07500.08100.07500.07600.07601,634,766
25 Oct 20190.07300.07400.07300.07400.0740193,938
24 Oct 20190.07400.07500.07300.07500.07501,551,008
23 Oct 20190.07900.07900.07300.07300.07302,352,272
22 Oct 20190.07500.07900.07500.07700.07701,311,927
21 Oct 20190.07600.07600.07400.07400.074078,590
18 Oct 20190.07600.07600.07400.07600.0760765,490
17 Oct 20190.07400.07600.07400.07500.0750225,018
16 Oct 20190.07400.07550.07200.07400.07401,508,194
15 Oct 20190.07500.07500.07200.07200.0720559,599
14 Oct 20190.07400.07450.07300.07300.0730871,027
11 Oct 20190.07500.07600.07400.07400.0740989,292
10 Oct 20190.07600.07700.07600.07700.0770262,875
09 Oct 20190.08100.08100.07500.07500.07501,637,621
08 Oct 20190.08100.08300.08000.08100.0810570,590
07 Oct 20190.08100.08300.07900.08000.08001,803,246
04 Oct 20190.07600.08100.07600.07900.07903,286,782
03 Oct 20190.07700.07700.07300.07500.07502,378,317
02 Oct 20190.08100.08300.07400.07800.07809,216,896
01 Oct 20190.07300.09600.07300.08400.084031,209,833
30 Sep 20190.07200.07300.07100.07300.0730881,714
27 Sep 20190.06700.07200.06700.07200.07201,544,244
26 Sep 20190.07000.07000.06700.06700.06701,605,544
25 Sep 20190.06900.07000.06800.06800.0680170,651
24 Sep 20190.06800.07000.06800.06800.0680435,485
23 Sep 20190.07000.07000.06800.06800.0680683,819
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 20190.07500.07900.07500.07800.07801,041,877
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...