Australia markets closed

BluGlass Limited (BLG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03300.0000 (0.00%)
At close: 03:48PM AEDT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20240.03400.03400.03200.03300.03301,490,805
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
24 Nov 20230.06000.06100.05800.06100.0610540,559
23 Nov 20230.05900.06000.05800.05800.0580461,381
22 Nov 20230.06200.06200.05700.06000.06001,065,925
21 Nov 20230.05900.06300.05900.06200.06201,727,935
20 Nov 20230.05900.06400.05700.05900.05902,914,661
17 Nov 20230.06100.06100.05700.05800.05801,511,994
16 Nov 20230.05900.06100.05800.06100.06101,328,020
15 Nov 20230.06400.06400.05700.06000.06002,024,776
14 Nov 20230.06300.06400.06000.06400.06401,318,061
13 Nov 20230.06500.06800.06100.06500.06502,248,891
10 Nov 20230.06600.06800.06500.06800.06803,802,986
09 Nov 20230.06400.06800.06400.06500.06505,667,377
08 Nov 20230.06100.06300.06100.06200.0620968,287
07 Nov 20230.06200.06300.06000.06100.06101,708,323
06 Nov 20230.06300.06300.05850.06000.06001,250,533
03 Nov 20230.06400.06500.05900.06100.06103,486,425
02 Nov 20230.05900.06500.05900.06400.06408,088,988
01 Nov 20230.06000.06000.05500.05800.05801,190,936
31 Oct 20230.05900.06000.05700.05900.0590672,794
30 Oct 20230.05800.06000.05500.05900.05903,021,414
27 Oct 20230.05700.05800.05600.05800.0580222,409
26 Oct 20230.05700.05700.05500.05600.0560520,707
25 Oct 20230.05700.05800.05500.05700.05701,999,407
24 Oct 20230.05100.05600.05100.05500.05502,327,775
23 Oct 20230.05100.05200.05000.05000.0500472,224
20 Oct 20230.05300.05300.05100.05200.0520386,786
19 Oct 20230.05400.05400.05100.05300.0530692,882
18 Oct 20230.05300.05500.05100.05400.0540852,772
17 Oct 20230.05400.05400.05200.05300.05301,827,765
16 Oct 20230.05700.05900.05400.05400.05402,647,967
13 Oct 20230.05600.05800.05400.05800.05801,486,918
12 Oct 20230.05300.05800.05250.05800.05804,661,950
11 Oct 20230.05300.05400.05100.05400.05401,406,960
10 Oct 20230.05300.05300.05200.05300.0530341,401
09 Oct 20230.05200.05300.05100.05200.05201,077,894
06 Oct 20230.05300.05300.04900.05100.05102,979,379
05 Oct 20230.04100.05400.04000.05300.053013,450,261
04 Oct 20230.03800.03900.03700.03700.0370827,238
03 Oct 20230.03800.03800.03800.03800.038069,842
02 Oct 20230.03900.04000.03700.04000.0400251,069
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...