Get our best money-saving hacks and pro tips now

Blackmores Limited (BKL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

71.81

-0.15

(-0.21%)

At close: 04:10PM AEDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	71.50	72.18	70.92	71.81	71.81	18,186
24 Mar 2023	71.50	72.18	70.92	71.81	71.81	18,186
23 Mar 2023	72.04	72.32	71.32	71.96	71.96	17,015
22 Mar 2023	72.88	72.97	71.52	72.45	72.45	21,611
21 Mar 2023	70.47	72.32	70.47	72.01	72.01	14,825
20 Mar 2023	72.12	73.50	70.82	71.11	71.11	22,289
17 Mar 2023	73.05	73.99	72.31	73.72	73.72	35,928
16 Mar 2023	71.76	73.42	71.76	72.97	72.97	46,578
15 Mar 2023	74.49	74.49	72.40	72.59	72.59	33,934
14 Mar 2023	73.99	73.99	72.49	72.68	72.68	27,833
13 Mar 2023	76.10	76.10	73.51	74.42	74.42	17,154
10 Mar 2023	76.21	76.35	74.01	74.09	74.09	14,418
09 Mar 2023	78.61	78.61	76.63	76.84	76.84	26,170
08 Mar 2023	75.54	76.64	75.54	76.38	76.38	17,249
07 Mar 2023	0.87 Dividend
07 Mar 2023	77.19	77.87	76.51	77.24	76.37	11,848
06 Mar 2023	77.95	77.95	76.93	77.19	76.32	13,521
03 Mar 2023	76.48	77.80	76.48	77.20	76.33	17,000
02 Mar 2023	77.00	78.07	76.44	77.01	76.14	34,683
01 Mar 2023	77.77	79.35	76.95	76.95	76.08	24,998
28 Feb 2023	79.48	79.48	77.38	79.36	78.47	56,535
27 Feb 2023	77.11	79.11	77.03	78.28	77.40	35,430
24 Feb 2023	78.62	79.60	75.74	79.30	78.41	67,144
23 Feb 2023	83.50	84.62	77.05	79.08	78.19	83,909
22 Feb 2023	83.67	85.39	82.35	84.68	83.73	53,047
21 Feb 2023	85.09	85.38	83.67	84.10	83.15	31,766
20 Feb 2023	85.00	86.09	84.40	85.54	84.58	33,008
17 Feb 2023	82.68	84.67	82.68	84.18	83.23	41,775
16 Feb 2023	83.17	85.15	82.16	84.27	83.32	66,669
15 Feb 2023	87.12	87.99	83.13	83.34	82.40	49,767
14 Feb 2023	86.77	87.99	86.08	87.17	86.19	34,475
13 Feb 2023	85.35	86.50	85.30	86.17	85.20	28,593
10 Feb 2023	85.62	86.37	85.32	85.78	84.81	25,056
09 Feb 2023	85.51	86.89	84.53	85.69	84.72	57,749
08 Feb 2023	86.00	87.24	84.88	85.92	84.95	30,928
07 Feb 2023	85.88	86.54	84.77	85.06	84.10	37,577
06 Feb 2023	86.23	87.06	85.62	85.80	84.83	30,726
03 Feb 2023	87.50	88.73	86.45	87.34	86.36	35,803
02 Feb 2023	89.00	89.77	87.38	87.71	86.72	81,334
01 Feb 2023	88.50	88.84	87.36	88.34	87.34	47,978
31 Jan 2023	87.00	87.89	86.46	87.62	86.63	27,465
30 Jan 2023	88.00	88.89	87.20	87.20	86.22	23,457
27 Jan 2023	85.52	87.24	85.52	86.92	85.94	28,347
25 Jan 2023	86.24	86.50	85.00	85.41	84.45	34,159
24 Jan 2023	86.50	86.88	84.17	86.14	85.17	38,571
23 Jan 2023	86.25	87.48	84.74	85.71	84.74	42,114
20 Jan 2023	85.67	86.18	84.72	86.18	85.21	29,593
19 Jan 2023	86.99	86.99	85.20	85.87	84.90	29,879
18 Jan 2023	83.60	87.05	82.62	87.05	86.07	53,625
17 Jan 2023	83.08	84.91	83.08	83.46	82.52	28,539
16 Jan 2023	81.18	83.92	80.51	83.52	82.58	65,307
13 Jan 2023	77.21	81.39	76.04	81.27	80.35	49,262
12 Jan 2023	75.25	77.50	74.66	76.50	75.64	39,187
11 Jan 2023	75.00	76.01	74.80	75.08	74.23	69,897
10 Jan 2023	74.13	74.63	72.56	73.22	72.40	20,841
09 Jan 2023	74.15	75.17	73.29	74.13	73.30	36,284
06 Jan 2023	72.30	73.10	71.49	73.10	72.28	28,765
05 Jan 2023	74.18	74.50	73.17	73.20	72.38	28,858
04 Jan 2023	74.88	75.63	72.29	74.39	73.55	41,807
03 Jan 2023	74.31	74.31	70.79	73.23	72.41	36,749
30 Dec 2022	72.50	73.35	71.69	72.20	71.39	29,374
29 Dec 2022	72.23	72.72	71.65	72.00	71.19	19,987
28 Dec 2022	73.58	73.62	71.70	71.75	70.94	19,011
23 Dec 2022	74.00	74.03	71.34	71.87	71.06	29,664
22 Dec 2022	75.12	75.43	74.53	74.53	73.69	17,088
21 Dec 2022	75.13	75.80	74.70	74.74	73.90	25,910
20 Dec 2022	75.75	76.92	74.32	74.66	73.82	19,074
19 Dec 2022	77.85	78.67	75.82	76.02	75.16	40,874
16 Dec 2022	76.68	77.83	75.02	77.00	76.13	103,179
15 Dec 2022	73.38	77.66	72.30	77.66	76.79	82,451
14 Dec 2022	71.71	72.32	71.18	72.26	71.45	21,141
13 Dec 2022	71.39	71.39	70.51	70.80	70.00	17,831
12 Dec 2022	72.80	72.80	71.21	71.39	70.59	19,276
09 Dec 2022	71.50	72.87	70.65	72.80	71.98	25,310
08 Dec 2022	71.50	71.50	69.84	70.51	69.72	7,737
07 Dec 2022	69.19	70.46	69.19	70.24	69.45	20,681
06 Dec 2022	70.01	71.12	70.01	70.75	69.95	13,189
05 Dec 2022	71.00	71.51	70.07	70.92	70.12	11,575
02 Dec 2022	72.00	72.00	69.68	70.47	69.68	41,935
01 Dec 2022	71.39	71.69	70.36	70.88	70.08	13,028
30 Nov 2022	70.02	71.28	70.02	70.99	70.19	24,419
29 Nov 2022	72.39	72.39	71.20	71.20	70.40	15,470
28 Nov 2022	72.00	72.23	70.97	71.42	70.62	26,962
25 Nov 2022	72.00	72.49	71.25	71.41	70.61	9,461
24 Nov 2022	71.28	71.98	70.83	71.68	70.87	32,029
23 Nov 2022	71.20	71.51	70.11	71.00	70.20	22,682
22 Nov 2022	70.26	70.84	69.65	70.42	69.63	32,860
21 Nov 2022	71.00	71.66	69.83	70.16	69.37	33,361
18 Nov 2022	69.80	70.69	69.49	70.42	69.63	16,561
17 Nov 2022	68.56	69.85	68.37	69.80	69.01	23,467
16 Nov 2022	68.85	68.85	67.43	67.99	67.22	17,501
15 Nov 2022	70.00	70.00	67.89	67.89	67.13	19,431
14 Nov 2022	68.22	69.08	67.81	67.98	67.21	18,100
11 Nov 2022	68.60	70.81	68.15	69.82	69.03	36,277
10 Nov 2022	67.50	67.50	65.32	67.01	66.26	20,990
09 Nov 2022	67.06	67.38	65.31	66.97	66.22	19,931
08 Nov 2022	66.03	67.07	65.33	67.07	66.31	20,617
07 Nov 2022	65.10	68.62	65.10	66.85	66.10	35,437
04 Nov 2022	66.84	68.33	64.92	65.00	64.27	25,327
03 Nov 2022	69.00	69.28	66.97	67.51	66.75	27,612
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6647-0.0045(-0.67%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

Bitcoin AUD41,357.96-369.05(-0.88%)

Get our best money-saving hacks and pro tips now

Blackmores Limited (BKL.AX)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6647
-0.0045(-0.67%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

Bitcoin AUD
41,357.96
-369.05(-0.88%)