Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Battery Age Minerals Ltd (BM8.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.2450

-0.0050

(-2.00%)

At close: 03:57PM AEDT

Time period:

04 Oct 2022 - 04 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2023	0.2500	0.2700	0.2450	0.2450	0.2450	405,839
03 Oct 2023	0.2800	0.2850	0.2500	0.2500	0.2500	196,199
02 Oct 2023	0.2750	0.2800	0.2750	0.2800	0.2800	19,350
29 Sept 2023	0.2850	0.2850	0.2675	0.2700	0.2700	121,005
28 Sept 2023	0.2500	0.2800	0.2500	0.2800	0.2800	267,808
27 Sept 2023	0.2700	0.2700	0.2550	0.2650	0.2650	142,026
26 Sept 2023	0.2700	0.2750	0.2650	0.2650	0.2650	102,079
25 Sept 2023	0.2900	0.2900	0.2650	0.2650	0.2650	267,552
22 Sept 2023	0.2850	0.2900	0.2700	0.2900	0.2900	107,165
21 Sept 2023	0.2900	0.2900	0.2700	0.2700	0.2700	235,565
20 Sept 2023	0.3050	0.3050	0.2900	0.2900	0.2900	239,281
19 Sept 2023	0.3200	0.3200	0.3100	0.3100	0.3100	349,174
18 Sept 2023	0.3150	0.3250	0.3050	0.3250	0.3250	341,127
15 Sept 2023	0.3400	0.3400	0.3050	0.3200	0.3200	900,013
14 Sept 2023	0.3600	0.3700	0.3200	0.3300	0.3300	1,647,157
13 Sept 2023	0.3350	0.3350	0.3300	0.3300	0.3300	78,694
12 Sept 2023	0.3200	0.3350	0.3200	0.3350	0.3350	50,365
11 Sept 2023	0.3200	0.3300	0.3175	0.3200	0.3200	250,322
08 Sept 2023	0.3150	0.3200	0.3150	0.3200	0.3200	94,795
07 Sept 2023	0.3200	0.3200	0.3200	0.3200	0.3200	134,904
06 Sept 2023	0.3400	0.3400	0.3250	0.3250	0.3250	213,962
05 Sept 2023	0.3200	0.3300	0.3200	0.3250	0.3250	199,281
04 Sept 2023	0.3250	0.3250	0.3200	0.3250	0.3250	89,240
01 Sept 2023	0.3400	0.3400	0.3250	0.3250	0.3250	236,489
31 Aug 2023	0.3350	0.3400	0.3300	0.3350	0.3350	116,695
30 Aug 2023	0.3600	0.3600	0.3300	0.3350	0.3350	627,954
29 Aug 2023	0.3650	0.3700	0.3650	0.3700	0.3700	21,127
28 Aug 2023	0.3700	0.3700	0.3550	0.3650	0.3650	127,302
25 Aug 2023	0.3800	0.3800	0.3600	0.3750	0.3750	262,977
24 Aug 2023	0.3950	0.3950	0.3600	0.3750	0.3750	481,390
23 Aug 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
22 Aug 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
21 Aug 2023	0.4150	0.4400	0.4150	0.4150	0.4150	68,017
18 Aug 2023	0.4000	0.4150	0.4000	0.4000	0.4000	75,024
17 Aug 2023	0.4500	0.4500	0.4000	0.4000	0.4000	233,537
16 Aug 2023	0.3750	0.4600	0.3750	0.4550	0.4550	390,490
15 Aug 2023	0.3800	0.3850	0.3700	0.3800	0.3800	52,807
14 Aug 2023	0.3850	0.3900	0.3800	0.3800	0.3800	91,490
11 Aug 2023	0.3800	0.4000	0.3650	0.3800	0.3800	79,520
10 Aug 2023	0.4000	0.4000	0.3800	0.3800	0.3800	44,188
09 Aug 2023	0.4050	0.4050	0.3750	0.3850	0.3850	159,367
08 Aug 2023	0.4050	0.4400	0.3900	0.4050	0.4050	168,085
07 Aug 2023	0.4550	0.4550	0.3900	0.4000	0.4000	314,989
04 Aug 2023	0.4200	0.4550	0.4150	0.4550	0.4550	208,569
03 Aug 2023	0.4150	0.4150	0.3900	0.4150	0.4150	170,338
02 Aug 2023	0.4100	0.4100	0.4000	0.4100	0.4100	34,800
01 Aug 2023	0.3900	0.4100	0.3800	0.4000	0.4000	294,472
31 July 2023	0.3800	0.4000	0.3800	0.3900	0.3900	86,948
28 July 2023	0.4000	0.4000	0.3650	0.3750	0.3750	138,919
27 July 2023	0.4350	0.4400	0.3850	0.3950	0.3950	613,191
26 July 2023	0.4600	0.4700	0.4150	0.4400	0.4400	1,176,646
25 July 2023	0.4050	0.4050	0.3900	0.3950	0.3950	66,187
24 July 2023	0.4400	0.4600	0.4000	0.4150	0.4150	139,977
21 July 2023	0.4650	0.4650	0.4350	0.4400	0.4400	155,111
20 July 2023	0.4850	0.5000	0.4600	0.4600	0.4600	69,533
19 July 2023	0.4850	0.4850	0.4600	0.4600	0.4600	112,672
18 July 2023	0.4850	0.4850	0.4800	0.4800	0.4800	29,691
17 July 2023	0.4900	0.5000	0.4800	0.4800	0.4800	95,741
14 July 2023	0.5000	0.5000	0.4800	0.4800	0.4800	14,909
13 July 2023	0.5100	0.5100	0.4800	0.5000	0.5000	103,581
12 July 2023	0.4900	0.5100	0.4750	0.5100	0.5100	54,192
11 July 2023	0.5000	0.5000	0.4750	0.4900	0.4900	164,987
10 July 2023	0.5500	0.5500	0.5050	0.5100	0.5100	226,834
07 July 2023	0.5000	0.5500	0.4900	0.5300	0.5300	501,502
06 July 2023	0.4600	0.5000	0.4550	0.4950	0.4950	269,378
05 July 2023	0.4700	0.5050	0.4600	0.4750	0.4750	534,803
04 July 2023	0.5600	0.5600	0.4350	0.4350	0.4350	881,717
03 July 2023	0.5450	0.5450	0.4850	0.5050	0.5050	202,431
30 June 2023	0.5600	0.5600	0.5000	0.5300	0.5300	221,103
29 June 2023	0.5350	0.5550	0.5200	0.5500	0.5500	292,523
28 June 2023	0.5000	0.5500	0.5000	0.5350	0.5350	475,519
27 June 2023	0.4700	0.5300	0.4700	0.5200	0.5200	378,469
26 June 2023	0.4400	0.4600	0.4200	0.4600	0.4600	147,840
23 June 2023	0.4500	0.4600	0.4200	0.4200	0.4200	48,125
22 June 2023	0.4500	0.4700	0.4375	0.4500	0.4500	180,051
21 June 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
20 June 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
19 June 2023	0.3400	0.4500	0.3400	0.4500	0.4500	366,565
16 June 2023	0.3350	0.3400	0.3300	0.3400	0.3400	28,500
15 June 2023	0.3400	0.3400	0.3250	0.3300	0.3300	11,559
14 June 2023	0.3600	0.3600	0.3500	0.3500	0.3500	48,750
13 June 2023	0.3600	0.3650	0.3500	0.3500	0.3500	42,679
09 June 2023	0.3500	0.3650	0.3500	0.3500	0.3500	21,998
08 June 2023	0.3500	0.3500	0.3300	0.3500	0.3500	30,799
07 June 2023	0.3100	0.3500	0.3100	0.3500	0.3500	88,696
06 June 2023	0.3100	0.3100	0.3100	0.3100	0.3100	24,889
05 June 2023	0.3300	0.3300	0.3100	0.3100	0.3100	37,517
02 June 2023	0.3300	0.3300	0.3100	0.3100	0.3100	33,303
01 June 2023	0.3250	0.3350	0.3200	0.3350	0.3350	32,312
31 May 2023	0.3250	0.3450	0.3200	0.3450	0.3450	45,614
30 May 2023	0.3300	0.3300	0.3150	0.3150	0.3150	117,840
29 May 2023	0.3700	0.3700	0.3350	0.3400	0.3400	113,754
26 May 2023	0.3500	0.3750	0.3500	0.3750	0.3750	55,418
25 May 2023	0.3650	0.3650	0.3500	0.3600	0.3600	123,152
24 May 2023	0.3700	0.3800	0.3550	0.3800	0.3800	192,137
23 May 2023	0.3800	0.3850	0.3700	0.3750	0.3750	99,545
22 May 2023	0.3850	0.3850	0.3500	0.3700	0.3700	51,159
19 May 2023	0.3550	0.3900	0.3550	0.3850	0.3850	53,969
18 May 2023	0.3500	0.3500	0.3450	0.3500	0.3500	25,405
17 May 2023	0.3400	0.3550	0.3250	0.3250	0.3250	85,863
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,082.20-58.80(-0.82%)

AUD/USD0.6319+0.0013(+0.20%)

ASX 2006,890.20-53.20(-0.77%)

OIL88.70-0.53(-0.59%)

GOLD1,835.20-6.30(-0.34%)

Bitcoin AUD43,404.31-243.64(-0.56%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Battery Age Minerals Ltd (BM8.AX)

ALL ORDS
7,082.20
-58.80(-0.82%)

AUD/USD
0.6319
+0.0013(+0.20%)

ASX 200
6,890.20
-53.20(-0.77%)

OIL
88.70
-0.53(-0.59%)

GOLD
1,835.20
-6.30(-0.34%)

Bitcoin AUD
43,404.31
-243.64(-0.56%)