News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Blaze Minerals Limited (BLZ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0110

0.0000

(0.00%)

As of 02:50PM AEDT. Market open.

Time period:

08 Dec 2021 - 08 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
06 Dec 2022	0.0110	0.0110	0.0110	0.0110	0.0110	363,752
05 Dec 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
02 Dec 2022	0.0110	0.0110	0.0110	0.0110	0.0110	117,573
01 Dec 2022	0.0100	0.0110	0.0100	0.0110	0.0110	300,165
30 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
29 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
28 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
25 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
24 Nov 2022	0.0110	0.0110	0.0100	0.0110	0.0110	545,200
23 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
22 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	91,666
21 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	118,333
18 Nov 2022	0.0140	0.0140	0.0120	0.0120	0.0120	994,420
17 Nov 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
16 Nov 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
15 Nov 2022	0.0140	0.0140	0.0140	0.0140	0.0140	116,801
14 Nov 2022	0.0150	0.0150	0.0140	0.0140	0.0140	304,784
11 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	5,054
10 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	14,146
09 Nov 2022	0.0150	0.0150	0.0140	0.0140	0.0140	53,854
08 Nov 2022	0.0140	0.0140	0.0140	0.0140	0.0140	15
07 Nov 2022	0.0160	0.0160	0.0160	0.0160	0.0160	71,577
04 Nov 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
03 Nov 2022	0.0160	0.0160	0.0160	0.0160	0.0160	270,625
02 Nov 2022	0.0150	0.0160	0.0150	0.0160	0.0160	802,998
01 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	65,279
31 Oct 2022	0.0160	0.0160	0.0150	0.0150	0.0150	520,475
28 Oct 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
27 Oct 2022	0.0170	0.0170	0.0160	0.0160	0.0160	147,275
26 Oct 2022	0.0190	0.0190	0.0170	0.0170	0.0170	130,000
25 Oct 2022	0.0180	0.0190	0.0180	0.0190	0.0190	325,000
24 Oct 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
21 Oct 2022	0.0160	0.0160	0.0160	0.0160	0.0160	166,120
20 Oct 2022	0.0170	0.0170	0.0170	0.0170	0.0170	-
19 Oct 2022	0.0170	0.0170	0.0170	0.0170	0.0170	40,590
18 Oct 2022	0.0160	0.0160	0.0160	0.0160	0.0160	17,894
17 Oct 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
14 Oct 2022	0.0180	0.0180	0.0160	0.0160	0.0160	543,310
13 Oct 2022	0.0185	0.0190	0.0185	0.0190	0.0190	17,894
12 Oct 2022	0.0180	0.0180	0.0180	0.0180	0.0180	381,438
11 Oct 2022	0.0190	0.0190	0.0190	0.0190	0.0190	218,412
10 Oct 2022	0.0190	0.0190	0.0190	0.0190	0.0190	193,770
07 Oct 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
06 Oct 2022	0.0190	0.0190	0.0190	0.0190	0.0190	53,836
05 Oct 2022	0.0190	0.0190	0.0190	0.0190	0.0190	1,466
04 Oct 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
03 Oct 2022	0.0190	0.0190	0.0190	0.0190	0.0190	575,315
30 Sept 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 Sept 2022	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
28 Sept 2022	0.0190	0.0190	0.0190	0.0190	0.0190	536,619
27 Sept 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
26 Sept 2022	0.0200	0.0200	0.0190	0.0190	0.0190	439,818
23 Sept 2022	0.0200	0.0200	0.0200	0.0200	0.0200	144,000
21 Sept 2022	0.0210	0.0210	0.0200	0.0200	0.0200	535,457
20 Sept 2022	0.0220	0.0220	0.0210	0.0210	0.0210	400,100
19 Sept 2022	0.0200	0.0200	0.0200	0.0200	0.0200	16,000
16 Sept 2022	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
15 Sept 2022	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
14 Sept 2022	0.0200	0.0220	0.0200	0.0200	0.0200	396,441
13 Sept 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
12 Sept 2022	0.0210	0.0210	0.0210	0.0210	0.0210	10,000
09 Sept 2022	0.0210	0.0220	0.0210	0.0220	0.0220	166,835
08 Sept 2022	0.0210	0.0210	0.0200	0.0200	0.0200	742,401
07 Sept 2022	0.0240	0.0240	0.0200	0.0200	0.0200	939,153
06 Sept 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
05 Sept 2022	0.0230	0.0235	0.0230	0.0230	0.0230	12,522
02 Sept 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
01 Sept 2022	0.0240	0.0250	0.0230	0.0230	0.0230	353,463
31 Aug 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
30 Aug 2022	0.0260	0.0260	0.0260	0.0260	0.0260	67,037
29 Aug 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
26 Aug 2022	0.0260	0.0270	0.0260	0.0260	0.0260	344,559
25 Aug 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
24 Aug 2022	0.0240	0.0240	0.0240	0.0240	0.0240	79,302
23 Aug 2022	0.0250	0.0250	0.0240	0.0240	0.0240	78,745
22 Aug 2022	0.0250	0.0250	0.0240	0.0250	0.0250	1,279,600
19 Aug 2022	0.0250	0.0250	0.0250	0.0250	0.0250	200,000
18 Aug 2022	0.0250	0.0260	0.0240	0.0240	0.0240	837,448
17 Aug 2022	0.0255	0.0255	0.0250	0.0250	0.0250	150,000
16 Aug 2022	0.0270	0.0270	0.0255	0.0260	0.0260	505,330
15 Aug 2022	0.0300	0.0300	0.0280	0.0280	0.0280	1,431,601
12 Aug 2022	0.0290	0.0310	0.0280	0.0290	0.0290	2,127,649
11 Aug 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 Aug 2022	0.0290	0.0300	0.0250	0.0250	0.0250	680,092
09 Aug 2022	0.0290	0.0290	0.0290	0.0290	0.0290	7,200
08 Aug 2022	0.0270	0.0280	0.0260	0.0280	0.0280	229,797
05 Aug 2022	0.0280	0.0300	0.0270	0.0270	0.0270	226,219
04 Aug 2022	0.0290	0.0290	0.0260	0.0290	0.0290	399,076
03 Aug 2022	0.0310	0.0310	0.0300	0.0300	0.0300	531,055
02 Aug 2022	0.0250	0.0320	0.0250	0.0310	0.0310	1,201,744
01 Aug 2022	0.0240	0.0250	0.0240	0.0250	0.0250	463,941
29 July 2022	0.0210	0.0240	0.0210	0.0230	0.0230	325,190
28 July 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
27 July 2022	0.0230	0.0230	0.0230	0.0230	0.0230	115,000
26 July 2022	0.0220	0.0230	0.0220	0.0220	0.0220	397,625
25 July 2022	0.0190	0.0190	0.0190	0.0190	0.0190	250,000
22 July 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
21 July 2022	0.0200	0.0200	0.0190	0.0190	0.0190	427,895
20 July 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,400.40-22.80(-0.31%)

ASX 2007,209.30-20.10(-0.28%)

AUD/USD0.6729+0.0034(+0.51%)

OIL72.51+0.50(+0.69%)

GOLD1,798.90+0.90(+0.05%)

BTC-AUD25,053.54-494.07(-1.93%)

News that makes you smarter and richer... For free.

Blaze Minerals Limited (BLZ.AX)

ALL ORDS
7,400.40
-22.80(-0.31%)

ASX 200
7,209.30
-20.10(-0.28%)

AUD/USD
0.6729
+0.0034(+0.51%)

OIL
72.51
+0.50(+0.69%)

GOLD
1,798.90
+0.90(+0.05%)

BTC-AUD
25,053.54
-494.07(-1.93%)