Australia markets closed

Blaze Minerals Limited (BLZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0050-0.0010 (-16.67%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.00600.00700.00500.00500.0050423,810
23 Apr 20240.00600.00600.00600.00600.0060-
22 Apr 20240.00700.00700.00600.00600.0060750,378
19 Apr 20240.00500.00700.00500.00700.00703,190,427
18 Apr 20240.00400.00400.00400.00400.0040-
17 Apr 20240.00400.00400.00400.00400.0040-
16 Apr 20240.00400.00400.00400.00400.0040-
15 Apr 20240.00500.00500.00400.00400.00405,113,092
12 Apr 20240.00500.00500.00500.00500.00506,135
11 Apr 20240.00500.00500.00500.00500.005072,000
10 Apr 20240.00600.00600.00500.00500.00501,601,051
09 Apr 20240.00600.00600.00600.00600.0060328,641
08 Apr 20240.00600.00600.00600.00600.0060-
05 Apr 20240.00600.00600.00600.00600.0060-
04 Apr 20240.00600.00700.00600.00600.0060850,808
03 Apr 20240.00700.00700.00700.00700.0070655,285
02 Apr 20240.00600.00600.00600.00600.0060288
28 Mar 20240.00600.00600.00600.00600.0060-
27 Mar 20240.00600.00600.00600.00600.0060-
26 Mar 20240.00600.00600.00600.00600.00602,581,904
25 Mar 20240.00600.00600.00600.00600.0060450,696
22 Mar 20240.00600.00600.00600.00600.0060-
21 Mar 20240.00600.00600.00600.00600.0060100,000
20 Mar 20240.00600.00600.00600.00600.006058,262
19 Mar 20240.00600.00600.00500.00500.0050260,222
18 Mar 20240.00600.00600.00600.00600.0060305,000
15 Mar 20240.00600.00600.00600.00600.0060-
14 Mar 20240.00600.00600.00600.00600.0060-
13 Mar 20240.00600.00600.00600.00600.0060-
12 Mar 20240.00600.00600.00600.00600.0060-
11 Mar 20240.00600.00600.00600.00600.0060229,212
08 Mar 20240.00600.00600.00600.00600.0060466,577
07 Mar 20240.00700.00700.00600.00600.00601,909,505
06 Mar 20240.00700.00700.00700.00700.0070151,100
05 Mar 20240.00700.00700.00700.00700.0070-
04 Mar 20240.00700.00700.00700.00700.0070-
01 Mar 20240.00700.00700.00700.00700.00701,976,197
29 Feb 20240.00700.00700.00700.00700.0070232,925
28 Feb 20240.00700.00700.00700.00700.0070434,152
27 Feb 20240.00700.00800.00700.00700.00703,297,875
26 Feb 20240.00700.00700.00700.00700.0070817,500
23 Feb 20240.00700.00700.00700.00700.0070377,859
22 Feb 20240.00700.00700.00700.00700.0070-
21 Feb 20240.00700.00700.00700.00700.0070400,101
20 Feb 20240.00700.00700.00700.00700.0070279,237
19 Feb 20240.00600.00600.00600.00600.0060-
16 Feb 20240.00600.00600.00600.00600.0060-
15 Feb 20240.00600.00600.00600.00600.0060302,633
14 Feb 20240.00500.00500.00500.00500.005070,000
13 Feb 20240.00500.00500.00500.00500.005040,588
12 Feb 20240.00500.00500.00500.00500.0050217,003
09 Feb 20240.00600.00600.00600.00600.006086,100
08 Feb 20240.00500.00600.00500.00600.0060201,046
07 Feb 20240.00450.00500.00450.00500.0050675,901
06 Feb 20240.00500.00500.00500.00500.0050445,606
05 Feb 20240.00500.00500.00500.00500.00501,295,901
02 Feb 20240.00500.00500.00500.00500.00505,386,187
01 Feb 20240.00500.00500.00500.00500.0050357,800
31 Jan 20240.00600.00600.00600.00600.00601,908,617
30 Jan 20240.00600.00600.00600.00600.006045,000
29 Jan 20240.00600.00600.00600.00600.0060100,000
25 Jan 20240.00700.00700.00700.00700.0070-
24 Jan 20240.00700.00700.00700.00700.0070-
23 Jan 20240.00600.00700.00600.00700.00701,206,097
22 Jan 20240.00700.00700.00700.00700.0070-
19 Jan 20240.00700.00700.00700.00700.0070352,977
18 Jan 20240.00700.00700.00700.00700.007063,636
17 Jan 20240.00700.00700.00700.00700.0070591,840
16 Jan 20240.00700.00700.00700.00700.0070396,323
15 Jan 20240.00700.00700.00700.00700.0070255,000
12 Jan 20240.00700.00700.00700.00700.00701,478,991
11 Jan 20240.00800.00800.00700.00700.00702,089,445
10 Jan 20240.00800.00800.00800.00800.0080-
09 Jan 20240.00800.00800.00800.00800.0080-
08 Jan 20240.00800.00800.00800.00800.0080-
05 Jan 20240.00800.00800.00800.00800.00801,270,800
04 Jan 20240.00800.00800.00700.00800.0080215,360
03 Jan 20240.00800.00900.00800.00800.00801,143,087
02 Jan 20240.00900.00900.00900.00900.00902,565,555
29 Dec 20230.00800.00800.00800.00800.0080375,000
28 Dec 20230.00900.00900.00900.00900.0090-
27 Dec 20230.00900.00900.00900.00900.0090100,000
22 Dec 20230.00800.00900.00800.00900.009090,000
21 Dec 20230.00800.00800.00800.00800.0080220,000
20 Dec 20230.00800.00800.00800.00800.00801,755,561
19 Dec 20230.00800.00800.00800.00800.0080-
18 Dec 20230.00800.00800.00800.00800.00802,354,227
15 Dec 20230.00900.00900.00800.00800.00802,256,186
14 Dec 20230.00800.00900.00800.00900.0090171,368
13 Dec 20230.00900.00900.00900.00900.0090-
12 Dec 20230.00850.00900.00800.00900.0090309,111
11 Dec 20230.00900.00900.00900.00900.0090123,062
08 Dec 20230.00900.00900.00900.00900.0090789,534
07 Dec 20230.01100.01150.00900.00900.009019,870,203
06 Dec 20230.01000.01000.00800.00800.008061,413
05 Dec 20230.00900.01000.00900.01000.01001,001,696
04 Dec 20230.00950.00950.00900.00900.00902,612,095
01 Dec 20230.00900.00900.00900.00900.0090-
30 Nov 20230.00900.00900.00900.00900.0090-
29 Nov 20230.00900.00900.00900.00900.0090-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...