Australia markets closed

BluGlass Limited (BLG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0230-0.0060 (-20.69%)
At close: 04:10PM AEST
Time period:
21 Sept 2023 - 21 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Sept 20240.02400.02500.02250.02300.02306,365,671
19 Sept 20240.03000.03000.02800.02900.02904,006,141
18 Sept 20240.02700.03000.02700.03000.03005,353,552
17 Sept 20240.02500.02500.02400.02500.02503,431,599
16 Sept 20240.02700.02700.02400.02400.024070,838
13 Sept 20240.02500.02700.02500.02700.0270205,103
12 Sept 20240.02500.02600.02400.02400.0240291,282
11 Sept 20240.02600.02600.02500.02600.0260640,552
10 Sept 20240.02650.02650.02500.02600.0260339,222
09 Sept 20240.02700.02700.02600.02600.0260193,219
06 Sept 20240.02700.02700.02500.02700.02702,384,067
05 Sept 20240.02500.02700.02500.02700.0270894,561
04 Sept 20240.02500.02500.02400.02400.0240221,353
03 Sept 20240.02500.02600.02400.02400.0240289,561
02 Sept 20240.02700.02700.02400.02400.02401,866,726
30 Aug 20240.02500.02800.02500.02700.02702,700,936
29 Aug 20240.02400.02400.02300.02400.02403,093,305
28 Aug 20240.02500.02500.02400.02500.02502,416,397
27 Aug 20240.02800.02850.02500.02500.02504,706,767
26 Aug 20240.02800.02850.02800.02800.0280507,338
23 Aug 20240.02900.02900.02700.02800.0280711,172
22 Aug 20240.02800.02800.02800.02800.0280131,162
21 Aug 20240.02800.03000.02800.03000.0300321,190
20 Aug 20240.02800.02900.02800.02900.0290289,256
19 Aug 20240.02900.02900.02900.02900.029029,057
16 Aug 20240.03000.03000.02800.03000.0300516,014
15 Aug 20240.03000.03000.03000.03000.03005,213
14 Aug 20240.03000.03000.03000.03000.0300770,000
13 Aug 20240.02900.03100.02800.03100.03101,861,772
12 Aug 20240.02900.02900.02800.02900.02904,068,775
09 Aug 20240.03100.03300.03000.03000.0300439,193
08 Aug 20240.03000.03050.03000.03000.0300613,054
07 Aug 20240.03000.03000.02900.03000.03002,413,386
06 Aug 20240.03100.03100.03000.03000.03003,094,095
05 Aug 20240.03200.03200.03100.03100.03102,543,950
02 Aug 20240.03200.03400.03200.03200.0320422,582
01 Aug 20240.03200.03400.03200.03400.0340576,811
31 July 20240.03200.03200.03100.03100.0310635,741
30 July 20240.03300.03300.03200.03300.0330653,471
29 July 20240.03300.03400.03200.03400.0340518,342
26 July 20240.03400.03400.03200.03200.03201,082,664
25 July 20240.03400.03500.03400.03400.0340863,458
24 July 20240.03400.03500.03400.03500.0350976,610
23 July 20240.03500.03500.03400.03500.0350426,335
22 July 20240.03500.03500.03400.03500.0350145,968
19 July 20240.03300.03500.03300.03400.0340325,903
18 July 20240.03400.03400.03400.03400.0340559,626
17 July 20240.03400.03500.03350.03500.03501,526,603
16 July 20240.03500.03500.03300.03400.03401,220,660
15 July 20240.03600.03600.03500.03500.0350462,555
12 July 20240.03600.03600.03500.03600.0360392,500
11 July 20240.03400.03600.03400.03600.03602,197,686
10 July 20240.03500.03500.03350.03400.03402,257,892
09 July 20240.03600.03700.03500.03700.03701,655,165
08 July 20240.03400.03800.03400.03700.03705,662,841
05 July 20240.03100.03100.03100.03100.0310-
04 July 20240.03100.03100.03100.03100.0310-
03 July 20240.03200.03200.03100.03100.03101,124,891
02 July 20240.03400.03400.03200.03200.0320571,374
01 July 20240.03400.03400.03300.03300.0330257,365
28 June 20240.03300.03400.03200.03300.03301,356,857
27 June 20240.03100.03300.03000.03300.03304,282,844
26 June 20240.03100.03100.03100.03100.03101,462,732
25 June 20240.03200.03200.03100.03100.03101,517,709
24 June 20240.03300.03300.03200.03300.0330350,090
21 June 20240.03400.03400.03200.03200.0320663,348
20 June 20240.03300.03300.03300.03300.0330730,073
19 June 20240.03400.03450.03300.03400.0340379,163
18 June 20240.03400.03400.03200.03200.0320839,556
17 June 20240.03300.03400.03300.03400.0340567,651
14 June 20240.03400.03500.03300.03300.033066,791
13 June 20240.03200.03400.03200.03400.0340534,225
12 June 20240.03400.03400.03200.03300.0330911,260
11 June 20240.03500.03500.03300.03300.03302,327,911
07 June 20240.03400.03500.03300.03400.0340897,332
06 June 20240.03400.03400.03300.03400.03401,622,816
05 June 20240.03400.03400.03300.03300.03301,834,228
04 June 20240.03500.03500.03400.03400.0340564,423
03 June 20240.03400.03500.03400.03400.03401,113,845
31 May 20240.03400.03400.03350.03400.0340977,004
30 May 20240.03400.03400.03300.03300.0330868,837
29 May 20240.03500.03500.03300.03400.03401,056,319
28 May 20240.03600.03600.03500.03600.036068,282
27 May 20240.03500.03600.03500.03500.0350520,978
24 May 20240.03600.03600.03300.03400.03402,007,049
23 May 20240.03600.03650.03600.03600.03601,541,177
22 May 20240.03700.03700.03600.03700.0370882,852
21 May 20240.03900.03900.03600.03600.03604,261,894
20 May 20240.04100.04100.03900.03900.03902,580,903
17 May 20240.04000.04100.03900.04100.0410433,405
16 May 20240.04000.04100.03850.04000.04002,947,709
15 May 20240.03700.04100.03700.04100.04102,062,195
14 May 20240.03700.03800.03700.03700.037060,640
13 May 20240.03800.03800.03700.03700.0370786,327
10 May 20240.03700.03800.03600.03800.03801,966,299
09 May 20240.03700.03700.03600.03700.0370880,316
08 May 20240.03900.03950.03700.03700.03702,843,665
07 May 20240.03900.04100.03900.03900.03902,225,795
06 May 20240.03700.03900.03700.03900.03902,968,360
03 May 20240.03600.03700.03600.03700.03701,063,392
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...