Australia markets closed

Battery Age Minerals Ltd (BM8.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1000-0.0050 (-4.76%)
At close: 02:22PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.10500.10500.10000.10000.100017,783
27 Mar 20240.10500.10500.10000.10000.100017,783
26 Mar 20240.10000.10500.09800.10500.105070,833
25 Mar 20240.10000.10000.10000.10000.100040,000
24 Mar 20240.10500.10500.10500.10500.105042,380
21 Mar 20240.10500.10500.10000.10500.1050157,683
20 Mar 20240.11000.11000.10500.10500.1050100,008
19 Mar 20240.12000.12000.09900.10500.10501,293,028
18 Mar 20240.13000.13000.12500.12500.125079,073
17 Mar 20240.13000.13000.12000.12000.120055,912
14 Mar 20240.13000.13500.13000.13500.135012,348
13 Mar 20240.14000.14000.13500.13500.135010,163
12 Mar 20240.13500.13500.13500.13500.13501,288
11 Mar 20240.14000.14500.13500.14500.1450114,652
10 Mar 20240.13500.14000.13500.14000.140012,025
07 Mar 20240.14500.14500.14000.14000.140048,432
06 Mar 20240.15000.15000.15000.15000.1500-
05 Mar 20240.15000.15000.15000.15000.1500-
04 Mar 20240.14500.15000.14500.15000.150021,636
03 Mar 20240.16000.16000.16000.16000.160043
29 Feb 20240.15000.16000.15000.16000.160057,066
28 Feb 20240.15500.15500.14000.15500.1550625,120
27 Feb 20240.16500.16500.16000.16000.1600123,543
26 Feb 20240.17500.17500.16500.16500.1650143,687
25 Feb 20240.18500.18500.17500.17500.1750221,708
22 Feb 20240.16500.17000.16500.16500.1650145,539
21 Feb 20240.16500.16500.15000.16500.165066,612
20 Feb 20240.15000.16500.15000.16500.1650236,947
19 Feb 20240.15500.15500.14000.14500.145046,500
18 Feb 20240.16000.16000.15500.15500.155020,678
15 Feb 20240.15000.15000.15000.15000.150021,003
14 Feb 20240.14000.14000.13500.14000.140057,511
13 Feb 20240.14000.14000.14000.14000.140061,000
12 Feb 20240.14000.14000.14000.14000.14002,021
11 Feb 20240.14000.14000.14000.14000.14001,191
08 Feb 20240.15000.15000.14000.14000.140050,009
07 Feb 20240.14000.15000.14000.15000.150052,115
06 Feb 20240.14000.14000.14000.14000.140015,000
05 Feb 20240.14500.14500.14000.14000.1400143,831
04 Feb 20240.14500.14500.14500.14500.145052,351
01 Feb 20240.15000.15000.14500.15000.1500246,019
31 Jan 20240.15500.16500.15000.15000.150052,853
30 Jan 20240.16000.16000.15500.15500.155017,286
29 Jan 20240.16500.17000.15500.16000.160057,103
28 Jan 20240.17000.17000.16500.16500.1650147,240
24 Jan 20240.17000.17000.17000.17000.170013,475
23 Jan 20240.18500.18500.17000.17000.170099,828
22 Jan 20240.18500.18500.18000.18500.1850224,932
21 Jan 20240.18500.18500.18000.18500.185051,938
18 Jan 20240.18500.19000.18000.18500.185023,003
17 Jan 20240.19500.19500.18500.18500.1850377,003
16 Jan 20240.20000.20000.19500.19500.1950438,710
15 Jan 20240.20500.20500.20000.20000.2000118,391
14 Jan 20240.21000.21000.21000.21000.21002,012
11 Jan 20240.20500.21000.20000.21000.210054,098
10 Jan 20240.22000.22000.20250.20500.2050145,302
09 Jan 20240.22000.22000.22000.22000.2200-
08 Jan 20240.21000.22000.21000.22000.220020,178
07 Jan 20240.22000.22000.20500.20500.2050110,027
04 Jan 20240.20500.23000.20500.22000.2200540,868
03 Jan 20240.20500.20500.20000.20000.2000141,342
02 Jan 20240.20500.21000.20500.21000.210026,718
01 Jan 20240.19000.20500.19000.20500.2050437,254
28 Dec 20230.18500.19500.18500.19000.190067,265
27 Dec 20230.18500.18500.18500.18500.1850-
26 Dec 20230.18500.18500.18500.18500.185020
21 Dec 20230.19500.19500.18500.18500.185066,250
20 Dec 20230.18000.18500.18000.18500.1850134,740
19 Dec 20230.18000.18500.18000.18500.18508,000
18 Dec 20230.18000.19000.18000.19000.1900115,863
17 Dec 20230.18000.18000.18000.18000.180081,117
14 Dec 20230.18000.19000.18000.19000.190064,882
13 Dec 20230.19000.19000.18000.18000.180015,621
12 Dec 20230.21000.21000.18000.18000.1800125,834
11 Dec 20230.17500.19000.17000.19000.1900197,213
10 Dec 20230.19000.19000.17000.19000.1900132,909
07 Dec 20230.19000.19000.18000.19000.1900311,601
06 Dec 20230.18500.18500.18000.18250.1825197,659
05 Dec 20230.19000.19000.18500.18500.18505,857
04 Dec 20230.21500.21500.19000.19000.1900782,811
03 Dec 20230.21500.21500.21000.21000.2100120,928
30 Nov 20230.22000.22000.21000.21500.2150161,401
29 Nov 20230.24000.25500.21500.22000.22001,044,555
28 Nov 20230.23000.25000.23000.23500.2350556,890
27 Nov 20230.23000.23500.21000.23000.2300415,224
26 Nov 20230.23000.23500.21500.22500.2250457,852
23 Nov 20230.23000.23000.23000.23000.2300208,886
22 Nov 20230.24500.24500.22000.22500.2250115,363
21 Nov 20230.24000.25250.24000.24000.2400477,295
20 Nov 20230.24000.25000.23000.23500.2350749,451
19 Nov 20230.22000.23500.21500.23500.2350223,945
16 Nov 20230.20000.22000.20000.22000.2200535,792
15 Nov 20230.20500.20500.19500.19500.195013,925
14 Nov 20230.20500.20500.19500.20000.2000158,306
13 Nov 20230.19500.20000.19000.20000.200096,677
12 Nov 20230.19500.20000.18500.19500.1950494,210
09 Nov 20230.20500.21000.19500.20000.2000625,618
08 Nov 20230.20000.21000.19500.20500.20501,202,093
07 Nov 20230.19500.20000.19500.20000.2000123,653
06 Nov 20230.20500.20500.20000.20000.2000128,011
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...