Australia markets closed

BluGlass Limited (BLG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03400.0000 (0.00%)
At close: 04:10PM AEST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.03300.03500.03300.03400.03402,123,208
19 Apr 20240.03600.03600.03200.03400.03403,484,727
18 Apr 20240.03600.03600.03500.03600.03602,815,681
17 Apr 20240.03300.03700.03300.03600.036012,640,647
16 Apr 20240.03300.03300.03200.03200.0320500,847
15 Apr 20240.03200.03300.03100.03300.0330869,740
12 Apr 20240.03100.03300.03100.03200.03202,085,498
11 Apr 20240.03200.03250.03100.03200.03203,597,057
10 Apr 20240.03100.03300.03000.03300.03304,797,811
09 Apr 20240.03100.03150.03100.03100.03101,313,526
08 Apr 20240.03300.03300.03100.03200.03201,055,134
05 Apr 20240.03300.03300.03100.03200.03203,845,275
04 Apr 20240.03400.03400.03300.03300.03302,005,997
03 Apr 20240.03400.03400.03300.03400.03403,002,022
02 Apr 20240.03300.03400.03300.03400.03401,088,262
28 Mar 20240.03100.03400.03100.03400.03405,605,190
27 Mar 20240.03200.03300.03100.03100.03102,684,029
26 Mar 20240.03300.03300.03200.03200.03204,668,474
25 Mar 20240.03300.03300.03200.03300.0330709,100
22 Mar 20240.03400.03400.03200.03300.03302,525,940
21 Mar 20240.03300.03400.03300.03400.03401,369,116
20 Mar 20240.03300.03300.03250.03300.03301,598,032
19 Mar 20240.03200.03300.03100.03200.03201,691,848
18 Mar 20240.03300.03300.03300.03300.0330532,727
15 Mar 20240.03300.03350.03300.03300.03303,110,661
14 Mar 20240.03500.03500.03300.03300.03303,338,759
13 Mar 20240.03500.03500.03400.03400.03401,798,312
12 Mar 20240.03500.03600.03400.03500.03508,640,735
11 Mar 20240.03600.03800.03500.03600.036022,357,291
08 Mar 20240.03400.03600.03400.03500.03506,348,971
07 Mar 20240.03500.03600.03400.03400.03408,459,115
06 Mar 20240.03600.03600.03400.03500.03503,455,048
05 Mar 20240.03600.03700.03400.03500.035018,511,928
04 Mar 20240.03200.03300.03100.03300.03302,875,160
01 Mar 20240.03300.03300.03200.03200.03204,116,843
29 Feb 20240.03400.03400.03300.03300.03304,155,805
28 Feb 20240.03300.03400.03300.03400.03402,598,584
27 Feb 20240.03500.03500.03300.03300.03304,915,717
26 Feb 20240.03400.03500.03350.03400.03404,357,156
23 Feb 20240.03300.03600.03300.03600.036011,390,164
22 Feb 20240.03400.03400.03250.03300.03301,490,805
21 Feb 20240.03300.03400.03250.03350.03353,678,778
20 Feb 20240.03400.03400.03200.03200.03203,771,809
19 Feb 20240.03400.03500.03300.03400.03407,140,158
16 Feb 20240.03200.03600.03100.03400.034013,975,503
15 Feb 20240.03500.03500.03200.03200.03206,798,643
14 Feb 20240.03400.03500.03300.03500.03503,997,733
13 Feb 20240.03500.03600.03400.03400.03402,742,041
12 Feb 20240.03800.03800.03300.03500.035013,404,918
09 Feb 20240.04600.04600.04600.04600.0460-
08 Feb 20240.04600.04600.04600.04600.0460-
07 Feb 20240.04600.04600.04600.04600.046031,129
06 Feb 20240.04500.04600.04400.04600.0460800,449
05 Feb 20240.04600.04600.04500.04500.0450345,010
02 Feb 20240.04700.04700.04400.04700.04704,240,515
01 Feb 20240.04700.04900.04600.04700.04702,166,236
31 Jan 20240.05100.05100.04700.05000.05001,839,414
30 Jan 20240.05200.05400.05100.05100.05101,100,532
29 Jan 20240.05500.05500.05100.05200.05202,770,204
25 Jan 20240.05500.05600.05500.05500.0550334,316
24 Jan 20240.05700.05800.05500.05600.0560524,816
23 Jan 20240.05500.05600.05500.05600.056020,214
22 Jan 20240.05700.05700.05400.05600.0560208,371
19 Jan 20240.05600.05700.05600.05700.0570112,571
18 Jan 20240.05700.05700.05400.05500.0550250,199
17 Jan 20240.05600.05650.05500.05500.055045,025
16 Jan 20240.05600.05700.05400.05500.0550664,364
15 Jan 20240.05700.05800.05500.05800.0580330,909
12 Jan 20240.05800.05800.05300.05600.0560569,070
11 Jan 20240.05500.05700.05500.05700.0570286,355
10 Jan 20240.05800.05900.05500.05500.05501,807,840
09 Jan 20240.05800.05800.05600.05800.05801,561,734
08 Jan 20240.05800.06000.05800.06000.0600410,110
05 Jan 20240.05800.05900.05800.05900.0590181,779
04 Jan 20240.05800.05800.05700.05800.0580109,474
03 Jan 20240.05800.05900.05700.05900.05901,797,114
02 Jan 20240.06100.06100.05900.06000.0600539,558
29 Dec 20230.05800.06100.05800.06100.0610472,007
28 Dec 20230.05900.06100.05800.06000.0600352,150
27 Dec 20230.06100.06100.06000.06100.0610227,485
22 Dec 20230.06000.06100.05900.06100.06101,368,885
21 Dec 20230.06000.06000.05800.06000.0600398,140
20 Dec 20230.05900.06000.05800.06000.0600300,934
19 Dec 20230.06000.06100.05800.05900.05901,326,344
18 Dec 20230.06000.06100.05900.05900.0590741,765
15 Dec 20230.06200.06200.05800.06100.06101,181,392
14 Dec 20230.05800.06200.05600.06200.06205,133,725
13 Dec 20230.05200.05600.05200.05600.0560815,007
12 Dec 20230.05500.05500.05300.05500.0550652,795
11 Dec 20230.05900.05900.05400.05700.05701,074,810
08 Dec 20230.05600.05900.05500.05900.0590437,571
07 Dec 20230.05400.05900.04900.05900.05903,663,463
06 Dec 20230.05200.05500.05200.05400.0540995,534
05 Dec 20230.05600.05600.05000.05400.05404,032,615
04 Dec 20230.06100.06100.05400.05700.05705,427,847
01 Dec 20230.06100.06100.05800.05900.0590889,962
30 Nov 20230.06200.06200.05900.06200.06201,299,807
29 Nov 20230.06100.06200.05900.06200.0620700,297
28 Nov 20230.06100.06200.06000.06100.0610660,655
27 Nov 20230.06100.06200.05700.06200.06201,186,803
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...