Blaze Minerals Limited (BLZ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0040

0.0000

(0.00%)

At close: 01:29PM AEST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	38,309
29 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
26 Apr 2024	0.0050	0.0050	0.0045	0.0045	0.0045	2,557,090
24 Apr 2024	0.0060	0.0070	0.0050	0.0050	0.0050	423,810
23 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
22 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	750,378
19 Apr 2024	0.0050	0.0070	0.0050	0.0070	0.0070	3,190,427
18 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
17 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
16 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
15 Apr 2024	0.0050	0.0050	0.0040	0.0040	0.0040	5,113,092
12 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	6,135
11 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	72,000
10 Apr 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,601,051
09 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	328,641
08 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
05 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
04 Apr 2024	0.0060	0.0070	0.0060	0.0060	0.0060	850,808
03 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	655,285
02 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	288
28 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
27 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
26 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,581,904
25 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	450,696
22 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
21 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100,000
20 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	58,262
19 Mar 2024	0.0060	0.0060	0.0050	0.0050	0.0050	260,222
18 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	305,000
15 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
14 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
13 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
12 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
11 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	229,212
08 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	466,577
07 Mar 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,909,505
06 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	151,100
05 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
04 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
01 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,976,197
29 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	232,925
28 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	434,152
27 Feb 2024	0.0070	0.0080	0.0070	0.0070	0.0070	3,297,875
26 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	817,500
23 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	377,859
22 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
21 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	400,101
20 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	279,237
19 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
16 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
15 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	302,633
14 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	70,000
13 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	40,588
12 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	217,003
09 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	86,100
08 Feb 2024	0.0050	0.0060	0.0050	0.0060	0.0060	201,046
07 Feb 2024	0.0045	0.0050	0.0045	0.0050	0.0050	675,901
06 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	445,606
05 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,295,901
02 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,386,187
01 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	357,800
31 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,908,617
30 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	45,000
29 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100,000
25 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
24 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
23 Jan 2024	0.0060	0.0070	0.0060	0.0070	0.0070	1,206,097
22 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
19 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	352,977
18 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	63,636
17 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	591,840
16 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	396,323
15 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	255,000
12 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,478,991
11 Jan 2024	0.0080	0.0080	0.0070	0.0070	0.0070	2,089,445
10 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
09 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
08 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
05 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,270,800
04 Jan 2024	0.0080	0.0080	0.0070	0.0080	0.0080	215,360
03 Jan 2024	0.0080	0.0090	0.0080	0.0080	0.0080	1,143,087
02 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,565,555
29 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	375,000
28 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
27 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
22 Dec 2023	0.0080	0.0090	0.0080	0.0090	0.0090	90,000
21 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	220,000
20 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,755,561
19 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
18 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	2,354,227
15 Dec 2023	0.0090	0.0090	0.0080	0.0080	0.0080	2,256,186
14 Dec 2023	0.0080	0.0090	0.0080	0.0090	0.0090	171,368
13 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
12 Dec 2023	0.0085	0.0090	0.0080	0.0090	0.0090	309,111
11 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	123,062
08 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	789,534
07 Dec 2023	0.0110	0.0115	0.0090	0.0090	0.0090	19,870,203
06 Dec 2023	0.0100	0.0100	0.0080	0.0080	0.0080	61,413
05 Dec 2023	0.0090	0.0100	0.0090	0.0100	0.0100	1,001,696
04 Dec 2023	0.0095	0.0095	0.0090	0.0090	0.0090	2,612,095
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

AUD/USD0.6478-0.0092(-1.41%)

ASX 2007,664.10+26.70(+0.35%)

OIL81.64-0.99(-1.20%)

GOLD2,303.20-54.50(-2.31%)

Bitcoin AUD92,267.03-5,100.74(-5.24%)

Blaze Minerals Limited (BLZ.AX)

ALL ORDS
7,932.00
+25.40(+0.32%)

AUD/USD
0.6478
-0.0092(-1.41%)

ASX 200
7,664.10
+26.70(+0.35%)

OIL
81.64
-0.99(-1.20%)

GOLD
2,303.20
-54.50(-2.31%)

Bitcoin AUD
92,267.03
-5,100.74(-5.24%)