Australia markets closed

Blackmores Limited (BKL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
87.34-0.37 (-0.42%)
At close: 04:10PM AEDT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202387.5088.7386.4587.3487.3435,483
03 Feb 202387.5088.7386.4587.3487.3435,803
02 Feb 202389.0089.7787.3887.7187.7181,334
01 Feb 202388.5088.8487.3688.3488.3447,978
31 Jan 202387.0087.8986.4687.6287.6227,465
30 Jan 202388.0088.8987.2087.2087.2023,457
27 Jan 202385.5287.2485.5286.9286.9228,347
25 Jan 202386.2486.5085.0085.4185.4134,159
24 Jan 202386.5086.8884.1786.1486.1438,571
23 Jan 202386.2587.4884.7485.7185.7142,114
20 Jan 202385.6786.1884.7286.1886.1829,593
19 Jan 202386.9986.9985.2085.8785.8729,879
18 Jan 202383.6087.0582.6287.0587.0553,625
17 Jan 202383.0884.9183.0883.4683.4628,539
16 Jan 202381.1883.9280.5183.5283.5265,307
13 Jan 202377.2181.3976.0481.2781.2749,262
12 Jan 202375.2577.5074.6676.5076.5039,187
11 Jan 202375.0076.0174.8075.0875.0869,897
10 Jan 202374.1374.6372.5673.2273.2220,841
09 Jan 202374.1575.1773.2974.1374.1336,284
06 Jan 202372.3073.1071.4973.1073.1028,765
05 Jan 202374.1874.5073.1773.2073.2028,858
04 Jan 202374.8875.6372.2974.3974.3941,807
03 Jan 202374.3174.3170.7973.2373.2336,749
30 Dec 202272.5073.3571.6972.2072.2029,374
29 Dec 202272.2372.7271.6572.0072.0019,987
28 Dec 202273.5873.6271.7071.7571.7519,011
23 Dec 202274.0074.0371.3471.8771.8729,664
22 Dec 202275.1275.4374.5374.5374.5317,088
21 Dec 202275.1375.8074.7074.7474.7425,910
20 Dec 202275.7576.9274.3274.6674.6619,074
19 Dec 202277.8578.6775.8276.0276.0240,874
16 Dec 202276.6877.8375.0277.0077.00103,179
15 Dec 202273.3877.6672.3077.6677.6682,451
14 Dec 202271.7172.3271.1872.2672.2621,141
13 Dec 202271.3971.3970.5170.8070.8017,831
12 Dec 202272.8072.8071.2171.3971.3919,276
09 Dec 202271.5072.8770.6572.8072.8025,310
08 Dec 202271.5071.5069.8470.5170.517,737
07 Dec 202269.1970.4669.1970.2470.2420,681
06 Dec 202270.0171.1270.0170.7570.7513,189
05 Dec 202271.0071.5170.0770.9270.9211,575
02 Dec 202272.0072.0069.6870.4770.4741,935
01 Dec 202271.3971.6970.3670.8870.8813,028
30 Nov 202270.0271.2870.0270.9970.9924,419
29 Nov 202272.3972.3971.2071.2071.2015,470
28 Nov 202272.0072.2370.9771.4271.4226,962
25 Nov 202272.0072.4971.2571.4171.419,461
24 Nov 202271.2871.9870.8371.6871.6832,029
23 Nov 202271.2071.5170.1171.0071.0022,682
22 Nov 202270.2670.8469.6570.4270.4232,860
21 Nov 202271.0071.6669.8370.1670.1633,361
18 Nov 202269.8070.6969.4970.4270.4216,561
17 Nov 202268.5669.8568.3769.8069.8023,467
16 Nov 202268.8568.8567.4367.9967.9917,501
15 Nov 202270.0070.0067.8967.8967.8919,431
14 Nov 202268.2269.0867.8167.9867.9818,100
11 Nov 202268.6070.8168.1569.8269.8236,277
10 Nov 202267.5067.5065.3267.0167.0120,990
09 Nov 202267.0667.3865.3166.9766.9719,931
08 Nov 202266.0367.0765.3367.0767.0720,617
07 Nov 202265.1068.6265.1066.8566.8535,437
04 Nov 202266.8468.3364.9265.0065.0025,327
03 Nov 202269.0069.2866.9767.5167.5127,612
02 Nov 202268.4969.9768.4969.9569.9534,945
01 Nov 202266.6069.3166.6069.1969.1936,718
31 Oct 202266.5068.0065.9968.0068.0023,473
28 Oct 202264.9766.3364.9765.8765.8718,060
27 Oct 202265.9966.7765.3666.1866.1813,507
26 Oct 202266.0066.0964.0565.4765.4722,012
25 Oct 202265.2066.4665.0065.7765.7725,512
24 Oct 202266.6266.6264.4565.1865.1826,418
21 Oct 202263.1964.2863.1963.9063.9027,573
20 Oct 202266.4866.4863.6364.7364.7343,218
19 Oct 202267.4967.4966.2066.6866.6814,713
18 Oct 202264.9866.6764.4666.4166.4126,774
17 Oct 202265.2065.4363.4763.7163.7126,571
14 Oct 202264.2866.0064.2865.5765.5739,633
13 Oct 202264.6665.2264.0664.3164.3117,111
12 Oct 202264.3965.5664.1265.2165.2114,049
11 Oct 202265.0065.4864.2764.3764.3716,678
10 Oct 202266.0066.9564.8164.8964.8927,419
07 Oct 202265.3067.6165.3067.2267.2223,289
06 Oct 202266.5067.0565.4966.4566.4529,283
05 Oct 202263.4166.5263.4166.1966.1937,571
04 Oct 202263.2865.3863.2364.9564.9522,158
03 Oct 202263.0164.2562.7363.6363.6318,645
30 Sept 202263.4265.0262.2362.9862.9856,563
29 Sept 202264.2065.7163.7063.7063.7037,096
28 Sept 202263.9364.4562.3564.4464.4440,258
27 Sept 202265.0065.0063.2464.2064.2021,918
26 Sept 202263.6964.5463.1864.0064.0030,512
23 Sept 202267.1567.1564.0064.0064.0046,346
21 Sept 202267.6868.3967.0667.4267.4218,565
20 Sept 202267.9267.9966.8867.6867.6826,320
19 Sept 202268.2068.5066.5166.7566.7522,666
16 Sept 202268.3969.4868.0668.6768.6735,922
15 Sept 202270.9671.9268.7768.9368.9367,335
14 Sept 202270.0070.5869.2069.5069.5029,408
13 Sept 202271.3072.9470.5771.9271.9238,016
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...