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

0.0290

+0.0010

(+3.57%)

At close: 10:34AM AEST

Time period:

10 Aug 2021 - 10 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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	-
19 July 2022	0.0200	0.0200	0.0200	0.0200	0.0200	190,000
18 July 2022	0.0190	0.0190	0.0190	0.0190	0.0190	21,052
15 July 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
14 July 2022	0.0190	0.0190	0.0190	0.0190	0.0190	130,434
13 July 2022	0.0180	0.0190	0.0180	0.0190	0.0190	79,400
12 July 2022	0.0190	0.0200	0.0180	0.0180	0.0180	568,989
11 July 2022	0.0200	0.0200	0.0190	0.0190	0.0190	700,000
08 July 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 July 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 July 2022	0.0200	0.0200	0.0200	0.0200	0.0200	131,163
05 July 2022	0.0210	0.0210	0.0210	0.0210	0.0210	250,000
04 July 2022	0.0190	0.0190	0.0190	0.0190	0.0190	13,648
01 July 2022	0.0200	0.0200	0.0190	0.0190	0.0190	224,920
30 June 2022	0.0190	0.0190	0.0180	0.0180	0.0180	486,884
29 June 2022	0.0180	0.0200	0.0180	0.0200	0.0200	298,000
28 June 2022	0.0190	0.0190	0.0180	0.0190	0.0190	664,661
27 June 2022	0.0200	0.0200	0.0180	0.0190	0.0190	577,635
24 June 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
23 June 2022	0.0190	0.0190	0.0190	0.0190	0.0190	1,999
22 June 2022	0.0180	0.0200	0.0180	0.0190	0.0190	605,890
21 June 2022	0.0190	0.0190	0.0180	0.0180	0.0180	260,000
20 June 2022	0.0200	0.0200	0.0190	0.0190	0.0190	951,569
17 June 2022	0.0210	0.0210	0.0190	0.0190	0.0190	1,202,418
16 June 2022	0.0220	0.0220	0.0210	0.0210	0.0210	115,423
15 June 2022	0.0210	0.0220	0.0180	0.0210	0.0210	2,266,983
14 June 2022	0.0240	0.0240	0.0220	0.0220	0.0220	1,721,746
10 June 2022	0.0250	0.0250	0.0250	0.0250	0.0250	589,160
09 June 2022	0.0250	0.0250	0.0250	0.0250	0.0250	280,000
08 June 2022	0.0250	0.0250	0.0250	0.0250	0.0250	25,340
07 June 2022	0.0265	0.0265	0.0250	0.0250	0.0250	490,923
06 June 2022	0.0260	0.0260	0.0260	0.0260	0.0260	240,181
03 June 2022	0.0250	0.0270	0.0250	0.0260	0.0260	68,887
02 June 2022	0.0260	0.0260	0.0250	0.0250	0.0250	577,694
01 June 2022	0.0260	0.0260	0.0260	0.0260	0.0260	146,224
31 May 2022	0.0260	0.0260	0.0260	0.0260	0.0260	119,685
30 May 2022	0.0260	0.0270	0.0260	0.0270	0.0270	113,134
27 May 2022	0.0270	0.0270	0.0270	0.0270	0.0270	399,600
26 May 2022	0.0290	0.0290	0.0270	0.0270	0.0270	521,055
25 May 2022	0.0270	0.0270	0.0270	0.0270	0.0270	65,201
24 May 2022	0.0290	0.0290	0.0260	0.0270	0.0270	326,253
23 May 2022	0.0250	0.0310	0.0250	0.0290	0.0290	1,886,712
20 May 2022	0.0280	0.0280	0.0250	0.0250	0.0250	543,276
19 May 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
18 May 2022	0.0270	0.0270	0.0270	0.0270	0.0270	438,407
17 May 2022	0.0270	0.0270	0.0270	0.0270	0.0270	89,093
16 May 2022	0.0270	0.0270	0.0270	0.0270	0.0270	245,524
13 May 2022	0.0280	0.0280	0.0270	0.0270	0.0270	317,636
12 May 2022	0.0280	0.0280	0.0280	0.0280	0.0280	257,591
11 May 2022	0.0290	0.0290	0.0290	0.0290	0.0290	272,686
10 May 2022	0.0290	0.0290	0.0280	0.0290	0.0290	316,309
09 May 2022	0.0300	0.0300	0.0290	0.0290	0.0290	391,759
06 May 2022	0.0300	0.0300	0.0290	0.0300	0.0300	2,462,413
05 May 2022	0.0310	0.0320	0.0300	0.0300	0.0300	968,153
04 May 2022	0.0310	0.0310	0.0300	0.0310	0.0310	959,920
03 May 2022	0.0320	0.0320	0.0320	0.0320	0.0320	220,000
02 May 2022	0.0320	0.0320	0.0310	0.0310	0.0310	200,000
29 Apr 2022	0.0320	0.0340	0.0310	0.0330	0.0330	695,226
28 Apr 2022	0.0320	0.0320	0.0320	0.0320	0.0320	221,429
27 Apr 2022	0.0330	0.0330	0.0310	0.0330	0.0330	1,451,689
26 Apr 2022	0.0350	0.0350	0.0330	0.0330	0.0330	712,090
22 Apr 2022	0.0350	0.0350	0.0340	0.0350	0.0350	889,696
21 Apr 2022	0.0360	0.0360	0.0360	0.0360	0.0360	1,808,021
20 Apr 2022	0.0350	0.0360	0.0340	0.0350	0.0350	545,695
19 Apr 2022	0.0370	0.0370	0.0350	0.0350	0.0350	2,110,918
14 Apr 2022	0.0370	0.0380	0.0370	0.0380	0.0380	119,636
13 Apr 2022	0.0360	0.0360	0.0360	0.0360	0.0360	652,810
12 Apr 2022	0.0390	0.0390	0.0350	0.0350	0.0350	958,490
11 Apr 2022	0.0370	0.0390	0.0360	0.0390	0.0390	1,645,028
08 Apr 2022	0.0380	0.0380	0.0380	0.0380	0.0380	151,547
07 Apr 2022	0.0380	0.0410	0.0370	0.0390	0.0390	960,325
06 Apr 2022	0.0410	0.0410	0.0370	0.0390	0.0390	761,482
05 Apr 2022	0.0400	0.0420	0.0390	0.0400	0.0400	1,121,875
04 Apr 2022	0.0380	0.0440	0.0370	0.0390	0.0390	3,793,059
01 Apr 2022	0.0380	0.0390	0.0350	0.0370	0.0370	728,712
31 Mar 2022	0.0340	0.0370	0.0340	0.0370	0.0370	1,230,460
30 Mar 2022	0.0350	0.0350	0.0340	0.0340	0.0340	816,775
29 Mar 2022	0.0350	0.0350	0.0350	0.0350	0.0350	313,648
28 Mar 2022	0.0370	0.0370	0.0350	0.0350	0.0350	1,060,159
25 Mar 2022	0.0380	0.0380	0.0370	0.0370	0.0370	334,256
24 Mar 2022	0.0350	0.0380	0.0350	0.0370	0.0370	477,662
23 Mar 2022	0.0380	0.0380	0.0350	0.0350	0.0350	870,771
22 Mar 2022	0.0340	0.0380	0.0340	0.0380	0.0380	1,074,491
21 Mar 2022	0.0350	0.0350	0.0340	0.0340	0.0340	267,607
18 Mar 2022	0.0330	0.0350	0.0330	0.0350	0.0350	435,585
17 Mar 2022	0.0340	0.0340	0.0330	0.0330	0.0330	523,227
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,278.60+19.10(+0.26%)

AUD/USD0.6960-0.0007(-0.10%)

ASX 2007,029.80+9.20(+0.13%)

OIL90.58+0.08(+0.09%)

GOLD1,792.40-1.60(-0.09%)

BTC-AUD33,352.99-1,065.10(-3.09%)

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

Blaze Minerals Limited (BLZ.AX)

ALL ORDS
7,278.60
+19.10(+0.26%)

AUD/USD
0.6960
-0.0007(-0.10%)

ASX 200
7,029.80
+9.20(+0.13%)

OIL
90.58
+0.08(+0.09%)

GOLD
1,792.40
-1.60(-0.09%)

BTC-AUD
33,352.99
-1,065.10(-3.09%)