BIT.AX - Biotron Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...