Australia markets closed

Blackmores Limited (BKL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
70.99+1.00 (+1.43%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 May 202271.7771.7770.2670.9970.9915,109
26 May 202270.5871.9769.7469.9969.9916,045
25 May 202272.3872.3870.4371.6471.6423,220
24 May 202271.2972.7070.4571.0171.0137,810
23 May 202269.7872.2869.7870.5370.5342,244
20 May 202269.0271.1869.0269.7169.7131,321
19 May 202271.4172.3669.2169.4269.4235,077
18 May 202272.5073.9071.8672.4972.4930,370
17 May 202273.2573.7572.1773.3573.3526,834
16 May 202273.2074.2472.0072.6772.6759,377
13 May 202271.5574.8371.0872.3172.3170,462
12 May 202270.5871.5569.2370.6870.6849,937
11 May 202271.8071.9770.1671.7971.7920,429
10 May 202269.0071.3468.3871.0871.0842,283
09 May 202270.8070.9869.3570.1070.1042,123
06 May 202272.3772.6971.0071.4071.4024,818
05 May 202272.5072.7171.5772.5172.5117,049
04 May 202272.9772.9771.3371.9071.909,341
03 May 202271.1272.9271.1272.4472.4414,701
02 May 202271.6071.7470.8571.6371.6314,157
29 Apr 202270.5172.7770.5072.3572.3540,727
28 Apr 202270.2071.5370.2070.6770.6720,328
27 Apr 202270.2071.0169.7070.4670.4632,593
26 Apr 202271.2571.6569.6070.4070.4025,021
22 Apr 202271.7572.6271.3171.8171.8115,713
21 Apr 202273.3173.9271.6771.9571.9519,288
20 Apr 202271.4073.4771.4072.9772.9739,667
19 Apr 202271.5072.4370.2571.3171.3171,629
14 Apr 202271.8373.8171.8372.5272.5220,895
13 Apr 202271.2473.0971.2471.8371.8321,318
12 Apr 202274.0774.5170.7071.0071.0056,613
11 Apr 202274.0974.7773.9474.1874.1826,945
08 Apr 202274.3775.0073.9174.4974.4910,453
07 Apr 202274.3074.4773.5174.1974.1919,597
06 Apr 202274.3775.3474.3074.5174.5122,016
05 Apr 202274.0076.2174.0075.5975.5932,563
04 Apr 202273.9075.3973.1974.6774.6729,506
01 Apr 202274.1675.0773.9073.9173.9122,097
31 Mar 202274.8875.6774.0975.1575.1532,666
30 Mar 202275.7075.7974.0574.9174.9129,388
29 Mar 202273.5075.7073.4375.7075.7023,389
28 Mar 202274.3874.7273.3273.3273.3225,201
25 Mar 202275.4275.4273.5774.3974.3923,811
24 Mar 202274.3775.6973.0773.8073.8035,840
23 Mar 202274.8075.0074.0074.0074.0025,563
22 Mar 202275.1475.6574.0074.0074.0035,306
22 Mar 20220.63 Dividend
21 Mar 202276.0477.1274.9775.3974.7646,004
18 Mar 202276.6577.5675.3175.4074.7753,073
17 Mar 202278.4378.6176.3076.6576.0169,024
16 Mar 202276.3678.0475.4677.2176.5634,207
15 Mar 202275.9776.9874.9176.3975.7556,553
14 Mar 202275.5476.2273.5875.9775.3463,781
11 Mar 202276.7377.2774.6674.7474.1268,011
10 Mar 202277.0177.5774.3176.8176.1780,462
09 Mar 202274.0176.7574.0176.6676.0228,017
08 Mar 202275.3877.1573.8874.3473.7241,789
07 Mar 202278.0678.3974.3275.4774.84124,302
04 Mar 202276.5078.5076.0277.9377.2832,426
03 Mar 202278.1479.8876.9877.5376.8850,136
02 Mar 202279.1079.9576.0677.0076.36312,750
01 Mar 202282.6582.6578.6778.9678.3072,901
28 Feb 202275.9182.6573.1182.6581.96122,187
25 Feb 202283.8783.8772.2675.3174.68295,477
24 Feb 202286.7792.2083.0184.1883.4895,466
23 Feb 202289.7892.6989.7692.6991.9230,065
22 Feb 202290.1091.5689.0689.6188.8618,136
21 Feb 202287.6193.1787.6192.2591.4829,393
18 Feb 202287.5090.7987.5090.1289.3723,565
17 Feb 202290.0090.8689.0589.2488.4920,753
16 Feb 202288.4889.7687.8389.3188.5625,705
15 Feb 202286.3088.4585.4087.9687.2230,369
14 Feb 202289.2089.2087.7088.0487.3016,545
11 Feb 202287.1390.1587.1389.2488.4936,560
10 Feb 202287.4989.3086.2989.1188.3724,421
09 Feb 202286.4287.4685.3987.4686.7321,254
08 Feb 202284.5086.4083.1285.8585.1321,991
07 Feb 202285.0086.9984.5084.5083.7929,840
04 Feb 202284.5086.6884.3585.7685.0429,471
03 Feb 202284.5086.2983.9885.1284.4124,916
02 Feb 202281.2586.6681.2586.1385.4137,793
01 Feb 202281.0084.2281.0083.0782.3839,161
31 Jan 202284.5084.5081.7181.7281.0440,381
28 Jan 202279.5085.1578.2185.1584.4495,977
27 Jan 202286.5087.4678.6979.0778.4176,610
25 Jan 202284.0085.9383.1184.0483.3434,479
24 Jan 202283.6085.5083.4884.5083.7932,697
21 Jan 202283.2584.9083.2583.5382.8328,011
20 Jan 202280.9083.6580.7883.5582.8534,723
19 Jan 202281.5083.5281.5082.3681.6724,464
18 Jan 202283.3083.5781.8683.1282.4330,965
17 Jan 202282.0083.7781.5183.1982.4919,641
14 Jan 202283.2383.3281.7682.9282.2326,738
13 Jan 202286.8086.8083.6083.6082.9017,641
12 Jan 202286.8086.8084.4885.1184.4027,747
11 Jan 202284.2886.2284.1285.1384.4228,667
10 Jan 202286.9786.9783.2486.4985.7739,486
07 Jan 202286.1587.8686.1587.1586.4215,823
06 Jan 202288.5889.0685.9786.4185.6929,436
05 Jan 202292.4092.4088.5888.6087.8624,912
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...