Australia markets closed

Blackmores Limited (BKL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
70.51+0.27 (+0.38%)
At close: 04:10PM AEDT
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Sept 202270.1071.5369.3471.2271.2254,210
09 Sept 202267.3070.1967.0069.5069.5062,193
08 Sept 202266.5368.4466.3568.4068.4046,777
07 Sept 202266.4667.4666.1667.4667.4642,146
06 Sept 202268.7268.7266.3966.7166.7124,988
05 Sept 202268.0068.5666.3767.3267.3228,413
02 Sept 202267.2367.9966.7867.7567.7525,594
01 Sept 202268.5369.0067.2967.3067.3036,407
31 Aug 202268.5070.8468.5069.0069.0026,040
31 Aug 20220.32 Dividend
30 Aug 202268.5569.3567.8169.2368.9145,523
29 Aug 202268.8069.5068.1169.2268.9047,025
26 Aug 202270.0070.6268.8070.1969.8728,206
25 Aug 202268.7369.3967.8169.1768.8526,545
24 Aug 202269.9069.9067.7168.7368.4134,874
23 Aug 202268.5669.4167.6968.0167.7057,000
22 Aug 202269.9970.2868.7569.1768.8560,742
19 Aug 202274.0774.3671.0071.0570.7284,056
18 Aug 202283.3084.0072.5673.1972.85164,221
17 Aug 202279.1381.6079.0981.3981.0134,838
16 Aug 202279.0680.7479.0680.2079.8334,528
15 Aug 202277.1178.7077.1178.6978.3313,626
12 Aug 202276.6977.4376.5576.9776.6113,723
11 Aug 202279.1079.3077.3377.5077.1428,304
10 Aug 202278.2079.5776.5378.5178.1539,534
09 Aug 202278.9579.8077.9078.2477.8816,146
08 Aug 202277.0079.5676.6279.2778.9038,622
05 Aug 202277.8578.4977.0677.1676.8010,571
04 Aug 202276.6577.8276.0877.8277.4632,075
03 Aug 202277.4977.4975.2676.4476.0916,753
02 Aug 202275.8077.7275.1877.4977.1328,906
01 Aug 202277.5877.8475.5775.7975.4421,014
29 July 202276.8777.9975.5477.5677.2046,730
28 July 202275.1275.9874.0275.1774.8226,916
27 July 202273.3274.8072.7674.2473.9040,484
26 July 202276.1876.1873.8274.5074.1616,301
25 July 202275.2076.9274.1774.2573.9117,419
22 July 202273.8876.7273.8876.4976.1429,005
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...