Australia markets close in 5 hours 7 minutes

BluGlass Limited (BLG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0610-0.0010 (-1.61%)
As of 10:05AM AEDT. Market open.
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20230.06100.06100.06100.06100.061079,335
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
29 Sept 20230.03800.03900.03600.03900.03901,487,679
28 Sept 20230.03950.03950.03800.03800.0380445,963
27 Sept 20230.04000.04100.03800.03800.03801,399,876
26 Sept 20230.04100.04100.03900.03900.0390362,762
25 Sept 20230.04100.04100.03900.04100.0410896,038
22 Sept 20230.04000.04100.04000.04100.0410287,553
21 Sept 20230.04000.04100.04000.04100.0410165,243
20 Sept 20230.04000.04000.03800.04000.0400818,250
19 Sept 20230.04200.04200.03800.03900.03901,639,748
18 Sept 20230.04200.04200.04100.04200.04201,058,279
15 Sept 20230.04300.04400.04100.04200.0420751,316
14 Sept 20230.04000.04500.04000.04400.0440998,355
13 Sept 20230.04100.04100.04100.04100.0410271,385
12 Sept 20230.04200.04200.04100.04200.042054,271
11 Sept 20230.04100.04150.04000.04000.04001,092,045
08 Sept 20230.04100.04200.04000.04100.0410755,664
07 Sept 20230.04200.04200.04000.04200.04201,377,197
06 Sept 20230.04200.04300.04100.04200.04201,655,408
05 Sept 20230.04300.04400.04100.04200.04201,338,298
04 Sept 20230.04400.04500.04300.04500.0450904,353
01 Sept 20230.04400.04500.04400.04400.04401,478,601
31 Aug 20230.04500.04500.04100.04400.04402,050,993
30 Aug 20230.04300.04600.04300.04600.04601,271,666
29 Aug 20230.04400.04500.04200.04500.04501,349,492
28 Aug 20230.04400.04600.04400.04500.0450750,864
25 Aug 20230.04500.04700.04400.04600.0460726,764
24 Aug 20230.04700.04800.04600.04700.0470120,169
23 Aug 20230.04500.04900.04500.04700.0470997,580
22 Aug 20230.04600.04700.04200.04500.04501,637,103
21 Aug 20230.04800.04800.04500.04500.0450787,075
18 Aug 20230.05200.05200.04800.04800.04801,276,096
17 Aug 20230.05300.05500.05100.05100.05101,075,958
16 Aug 20230.05500.05800.05400.05500.05501,491,691
15 Aug 20230.05200.05800.05000.05700.05702,950,921
14 Aug 20230.05000.05200.04800.05200.05202,064,806
11 Aug 20230.04700.05100.04600.05000.05002,266,748
10 Aug 20230.04600.04800.04400.04700.04701,534,927
09 Aug 20230.04300.04800.04200.04800.04801,700,282
08 Aug 20230.04400.04400.04300.04300.0430481,812
07 Aug 20230.04600.04600.04200.04400.0440780,702
04 Aug 20230.04500.04600.04500.04600.0460328,394
03 Aug 20230.04500.04500.04200.04500.0450805,145
02 Aug 20230.04500.04500.04200.04500.04501,413,106
01 Aug 20230.04900.04900.04400.04500.04501,276,392
31 July 20230.05000.05100.04900.04900.04901,500,567
28 July 20230.05000.05200.04900.05000.05001,069,448
27 July 20230.04500.05200.04500.05000.05004,295,137
26 July 20230.04700.04700.04300.04600.04601,434,805
25 July 20230.04700.04700.04300.04700.04702,062,039
24 July 20230.04700.04700.04500.04700.0470532,944
21 July 20230.04500.04700.04500.04700.0470849,042
20 July 20230.04300.04600.04300.04500.04502,117,994
19 July 20230.04300.04300.04100.04300.0430453,941
18 July 20230.04300.04300.04200.04300.0430354,072
17 July 20230.04300.04400.04100.04400.04401,088,630
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...