Australia markets closed

Blackmores Limited (BKL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
89.11-0.87 (-0.97%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202189.0090.2989.0089.1189.1129,151
08 Dec 202187.9690.5087.9689.9889.9834,072
07 Dec 202189.7690.1487.9389.5689.5656,463
06 Dec 202189.1089.8687.7788.5988.5928,560
03 Dec 202189.3590.8587.0689.1089.1033,360
02 Dec 202192.4592.4588.7289.3489.3417,587
01 Dec 202189.8791.6189.5391.1391.1335,979
30 Nov 202192.4094.5091.1991.1991.1997,702
29 Nov 202192.5994.2291.9493.6693.6633,739
26 Nov 202196.5296.5292.4192.6492.6435,105
25 Nov 202194.7195.3693.5294.7994.7925,676
24 Nov 202196.2196.4993.4394.5694.5625,859
23 Nov 202197.6597.7995.6496.5396.5337,097
22 Nov 2021100.50100.6596.7397.4897.4834,808
19 Nov 2021102.30103.97100.79101.54101.5440,231
18 Nov 2021102.00102.39100.70102.07102.0757,689
17 Nov 202198.35102.4198.07101.11101.1147,285
16 Nov 202198.9099.4397.7698.3598.3519,586
15 Nov 202197.5099.7496.6799.5199.5125,781
12 Nov 202199.3099.3097.3497.6897.6814,679
11 Nov 202198.7399.3096.5397.2297.2224,208
10 Nov 2021100.00100.7898.5598.8898.8835,075
09 Nov 2021101.16101.2999.0899.5499.5439,279
08 Nov 2021101.60103.00100.00101.67101.6742,833
05 Nov 2021101.00101.50100.46101.40101.4035,636
04 Nov 202199.64101.5799.00100.99100.9936,704
03 Nov 202199.50100.2298.9899.9099.9030,652
02 Nov 202198.5099.4996.7998.6598.6517,644
01 Nov 202195.2199.4895.2199.3599.3543,665
29 Oct 202194.3394.8293.1794.1794.1722,190
28 Oct 202196.4096.9394.6294.8094.8018,330
27 Oct 202196.1197.0094.7297.0097.0027,109
26 Oct 202197.8098.7096.0896.6096.6039,655
25 Oct 2021101.99101.9997.2697.8497.8435,758
22 Oct 202199.81101.1498.61100.73100.7333,026
21 Oct 2021102.38102.4599.74101.00101.0033,974
20 Oct 202198.85102.9298.06102.22102.22136,281
19 Oct 202197.1299.4497.1298.1498.1423,404
18 Oct 202199.8099.9998.1799.1699.1632,469
15 Oct 202198.4999.7897.7199.4599.4547,440
14 Oct 202198.0198.5096.7897.6097.6070,468
13 Oct 202195.0096.9194.8296.5496.5422,871
12 Oct 202196.6098.5094.6695.6895.6843,375
11 Oct 202195.6698.5095.0096.6796.6779,578
08 Oct 202195.3096.0094.5095.2195.2126,592
07 Oct 202194.9095.6293.4094.7794.7728,035
06 Oct 202193.7495.0492.7494.0894.0837,138
05 Oct 202192.5095.8092.5094.6094.6041,824
04 Oct 202192.0295.0492.0293.5993.5923,835
01 Oct 202192.5093.6291.0593.0793.0734,195
30 Sept 202192.1595.0891.0495.0895.0828,148
29 Sept 202190.3093.3189.3092.6692.6641,312
28 Sept 202194.5095.5492.7093.8593.8579,329
27 Sept 202192.9895.6390.8994.7394.7347,209
24 Sept 202191.0094.8289.6893.0093.0044,104
23 Sept 202189.9591.6589.3090.8490.8440,543
22 Sept 202188.0089.9988.0089.2389.2338,694
21 Sept 202187.2589.0387.2588.2288.2235,098
20 Sept 202188.1088.6386.8587.5787.5731,678
17 Sept 202190.2990.8688.8589.0989.0950,089
16 Sept 202189.5591.8089.5591.6591.6539,481
15 Sept 202189.3391.3187.3290.0490.0465,838
14 Sept 202190.8892.1790.2092.1092.1031,501
13 Sept 202189.4492.8089.2790.8890.8830,666
10 Sept 202191.0092.2189.6492.2192.2132,516
09 Sept 202192.6593.4890.4691.1491.1421,771
08 Sept 202191.5094.7091.3094.1594.1548,745
08 Sept 20210.42 Dividend
07 Sept 202195.5296.6593.2094.1993.7757,656
06 Sept 202193.7095.7391.2895.5095.0771,233
03 Sept 202194.2696.6693.4094.4894.0655,655
02 Sept 202192.8795.0091.0894.2693.8443,965
01 Sept 202197.9098.7492.8693.1592.73104,674
31 Aug 202197.3099.8096.0799.8099.35137,920
30 Aug 202198.1498.2693.2897.3096.87125,547
27 Aug 202191.8098.9291.7198.0097.56216,609
26 Aug 202179.0092.6478.7292.0991.68243,953
25 Aug 202178.5079.8378.4579.7979.4336,272
24 Aug 202176.3878.9976.3278.5378.1841,176
23 Aug 202175.6176.8975.6176.4976.1532,537
20 Aug 202175.0976.9975.0076.3075.9634,281
19 Aug 202175.8076.6975.4576.4576.1142,081
18 Aug 202175.9976.8474.8376.2075.8640,369
17 Aug 202177.5077.9775.1475.3274.9825,342
16 Aug 202177.2077.9776.8877.6077.2527,435
13 Aug 202177.0078.4176.3477.4877.1320,927
12 Aug 202175.9278.2075.8777.1776.8339,322
11 Aug 202173.4075.9973.4075.8775.5339,616
10 Aug 202175.5075.5074.1674.9774.6421,746
09 Aug 202174.1174.9573.4574.5474.2123,703
06 Aug 202175.4575.4573.3874.0073.6745,839
05 Aug 202175.1075.9474.6175.5475.2022,467
04 Aug 202172.5075.7872.5075.6175.2740,931
03 Aug 202172.7973.4672.4272.6472.3224,926
02 Aug 202173.3974.5072.8773.5073.1726,460
30 July 202172.9073.3671.9072.6572.3329,444
29 July 202173.5074.9572.5673.0472.7131,690
28 July 202174.5075.2873.5073.8273.4936,527
27 July 202176.0076.1074.0374.5974.2641,662
26 July 202176.9076.9075.2776.1775.8325,634
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...