Australia markets closed

BluGlass Limited (BLG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02900.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20220.03000.03000.02900.02900.0290780,345
08 Dec 20220.03000.03000.02900.02900.0290780,345
07 Dec 20220.02800.03000.02800.02900.02902,715,735
06 Dec 20220.02800.02800.02600.02600.02602,198,376
05 Dec 20220.03000.03000.02700.02800.02802,218,669
02 Dec 20220.03000.03000.02800.02800.02801,516,693
01 Dec 20220.02900.02900.02800.02900.0290317,188
30 Nov 20220.03000.03000.02800.02800.02802,777,594
29 Nov 20220.02900.03000.02900.02900.0290707,668
28 Nov 20220.03200.03200.02900.02900.02903,501,986
25 Nov 20220.03100.03200.03100.03200.0320421,575
24 Nov 20220.03200.03200.03100.03100.0310657,212
23 Nov 20220.03000.03000.03000.03000.0300209,824
22 Nov 20220.03100.03100.02900.03000.0300433,084
21 Nov 20220.03100.03200.03000.03000.0300909,278
18 Nov 20220.03000.03000.03000.03000.0300624,071
17 Nov 20220.02800.03000.02800.03000.0300853,600
16 Nov 20220.03000.03000.02800.02900.02901,634,293
15 Nov 20220.02900.03100.02900.03000.03001,907,717
14 Nov 20220.03000.03000.02800.02800.0280774,389
11 Nov 20220.03000.03000.02900.02900.0290186,905
10 Nov 20220.02850.03000.02800.02900.02901,414,997
09 Nov 20220.02900.02900.02800.02800.02801,819,527
08 Nov 20220.02950.02950.02900.02900.02901,249,688
07 Nov 20220.03100.03100.02900.02900.0290338,446
04 Nov 20220.03100.03100.03000.03000.0300378,093
03 Nov 20220.03000.03000.02900.02900.0290367,851
02 Nov 20220.03100.03100.02900.02900.0290852,437
01 Nov 20220.03200.03200.03000.03000.0300488,687
31 Oct 20220.03500.03500.03000.03200.03202,554,261
28 Oct 20220.03600.03600.03400.03400.0340339,448
27 Oct 20220.03600.03600.03300.03500.03501,782,081
26 Oct 20220.03500.03600.03500.03500.0350639,925
25 Oct 20220.03700.03700.03500.03500.0350538,273
24 Oct 20220.03800.03900.03400.03650.03651,089,507
21 Oct 20220.03800.03800.03800.03800.0380131
20 Oct 20220.03900.03900.03700.03800.03802,358,386
19 Oct 20220.03700.03900.03400.03900.03902,042,943
18 Oct 20220.03500.03600.03200.03400.0340836,431
17 Oct 20220.03600.03600.03300.03500.0350310,028
14 Oct 20220.03500.03500.03300.03500.03501,714,402
13 Oct 20220.03400.03600.03400.03500.03501,184,676
12 Oct 20220.03200.03400.03200.03300.03301,868,374
11 Oct 20220.03000.03100.03000.03100.0310306,295
10 Oct 20220.03300.03300.02900.02900.02901,633,978
07 Oct 20220.03300.03400.03100.03400.0340851,027
06 Oct 20220.03300.03300.03100.03300.03301,224,407
05 Oct 20220.03300.03300.03200.03300.03301,134,439
04 Oct 20220.02900.03300.02900.03300.0330831,721
03 Oct 20220.03000.03000.03000.03000.0300131,267
30 Sept 20220.03100.03100.02900.02900.029057,500
29 Sept 20220.03200.03200.02900.03100.03101,228,682
28 Sept 20220.03100.03100.03100.03100.0310245,179
27 Sept 20220.03100.03100.02900.02900.0290329,903
26 Sept 20220.03000.03000.02700.03000.03001,556,529
23 Sept 20220.03000.03100.02900.02900.0290676,662
21 Sept 20220.03200.03200.02900.02900.0290949,050
20 Sept 20220.02900.02900.02900.02900.02901,017,527
19 Sept 20220.03100.03200.02900.02900.02902,607,678
16 Sept 20220.03300.03300.03100.03100.0310203,621
15 Sept 20220.03300.03300.03200.03300.0330846,099
14 Sept 20220.03000.03200.03000.03000.03002,023,726
13 Sept 20220.03300.03300.03000.03000.0300826,747
12 Sept 20220.03400.03400.03300.03300.0330529,332
09 Sept 20220.03300.03300.03300.03300.033010,155
08 Sept 20220.03500.03500.03300.03300.0330886,689
07 Sept 20220.03800.03900.03300.03300.03301,734,355
06 Sept 20220.03800.03900.03600.03800.03801,379,765
05 Sept 20220.03200.04300.03100.03800.03805,945,249
02 Sept 20220.03200.03300.03100.03200.03201,811,784
01 Sept 20220.02900.03100.02900.03000.0300353,198
31 Aug 20220.03000.03100.03000.03000.0300418,749
30 Aug 20220.02900.03200.02900.03000.0300565,785
29 Aug 20220.02900.02900.02700.02800.0280253,873
26 Aug 20220.02900.03000.02900.02900.0290164,651
25 Aug 20220.03000.03000.03000.03000.0300125,800
24 Aug 20220.03000.03000.03000.03000.030043,256
23 Aug 20220.03000.03100.03000.03000.0300550,000
22 Aug 20220.03000.03000.02900.02900.0290220,954
19 Aug 20220.03200.03200.03000.03000.0300520,251
18 Aug 20220.03000.03300.02900.03200.03205,435,577
17 Aug 20220.02700.03000.02700.03000.03004,323,153
16 Aug 20220.02600.02600.02600.02600.026068,176
15 Aug 20220.02650.02700.02500.02500.02501,269,190
12 Aug 20220.02600.02600.02500.02500.0250386,420
11 Aug 20220.02700.02700.02600.02600.0260219,872
10 Aug 20220.02700.02700.02650.02700.02701,057,865
09 Aug 20220.02600.02600.02600.02600.026022,007
08 Aug 20220.02500.02700.02500.02700.02702,522,005
05 Aug 20220.02400.02400.02400.02400.024085,000
04 Aug 20220.02400.02500.02400.02500.0250123,999
03 Aug 20220.02500.02500.02400.02400.0240231,863
02 Aug 20220.02500.02500.02400.02500.02502,567,333
01 Aug 20220.02400.02500.02400.02500.0250169,693
29 July 20220.02300.02300.02300.02300.023092,827
28 July 20220.02400.02400.02300.02300.02305,567,982
27 July 20220.02500.02500.02300.02300.02303,414,260
26 July 20220.02500.02500.02500.02500.025066,214
25 July 20220.02500.02600.02500.02500.02503,936,132
22 July 20220.02500.02500.02400.02400.02401,237,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...