Blue Star Helium Limited (BNL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0080

+0.0010

(+14.29%)

At close: 04:10PM AEST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.0075	0.0080	0.0075	0.0080	0.0080	347,272
01 May 2024	0.0080	0.0080	0.0070	0.0070	0.0070	122,554
30 Apr 2024	0.0075	0.0080	0.0070	0.0080	0.0080	1,216,830
29 Apr 2024	0.0080	0.0080	0.0070	0.0070	0.0070	2,644,661
26 Apr 2024	0.0070	0.0080	0.0070	0.0080	0.0080	2,778,653
24 Apr 2024	0.0070	0.0075	0.0070	0.0070	0.0070	825,879
23 Apr 2024	0.0070	0.0075	0.0070	0.0070	0.0070	2,531,383
22 Apr 2024	0.0080	0.0080	0.0070	0.0070	0.0070	674,736
19 Apr 2024	0.0070	0.0075	0.0070	0.0070	0.0070	3,939,140
18 Apr 2024	0.0070	0.0075	0.0070	0.0070	0.0070	2,545,298
17 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	7,674,292
16 Apr 2024	0.0080	0.0080	0.0060	0.0060	0.0060	445,872
15 Apr 2024	0.0080	0.0080	0.0070	0.0080	0.0080	332,514
12 Apr 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,867,786
11 Apr 2024	0.0080	0.0080	0.0070	0.0080	0.0080	977,950
10 Apr 2024	0.0070	0.0080	0.0060	0.0080	0.0080	4,955,228
09 Apr 2024	0.0070	0.0070	0.0060	0.0070	0.0070	216,904
08 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	418,430
05 Apr 2024	0.0060	0.0070	0.0060	0.0070	0.0070	337,258
04 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	2,248,086
03 Apr 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,824,709
02 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	548,484
28 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	5,611,406
27 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	5,155,281
26 Mar 2024	0.0070	0.0080	0.0070	0.0080	0.0080	3,392,562
25 Mar 2024	0.0070	0.0070	0.0060	0.0060	0.0060	10,104,603
22 Mar 2024	0.0050	0.0070	0.0050	0.0060	0.0060	15,388,897
21 Mar 2024	0.0070	0.0070	0.0050	0.0050	0.0050	48,480,906
20 Mar 2024	0.0070	0.0075	0.0070	0.0070	0.0070	2,838,827
19 Mar 2024	0.0070	0.0080	0.0070	0.0070	0.0070	2,536,153
18 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,263,951
15 Mar 2024	0.0080	0.0090	0.0080	0.0080	0.0080	4,514,329
14 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,557,562
13 Mar 2024	0.0070	0.0090	0.0060	0.0080	0.0080	34,827,207
12 Mar 2024	0.0090	0.0090	0.0070	0.0070	0.0070	14,616,845
11 Mar 2024	0.0100	0.0100	0.0090	0.0100	0.0100	299,790
08 Mar 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,265,907
07 Mar 2024	0.0110	0.0110	0.0090	0.0090	0.0090	4,035,907
06 Mar 2024	0.0110	0.0120	0.0100	0.0100	0.0100	2,516,082
05 Mar 2024	0.0130	0.0130	0.0110	0.0110	0.0110	3,414,722
04 Mar 2024	0.0120	0.0130	0.0110	0.0130	0.0130	2,507,334
01 Mar 2024	0.0110	0.0120	0.0110	0.0120	0.0120	2,372,324
29 Feb 2024	0.0100	0.0120	0.0100	0.0110	0.0110	3,729,001
28 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	7,842,468
27 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	6,842,295
26 Feb 2024	0.0090	0.0110	0.0090	0.0110	0.0110	4,218,165
23 Feb 2024	0.0110	0.0110	0.0090	0.0090	0.0090	7,116,536
22 Feb 2024	0.0115	0.0120	0.0100	0.0100	0.0100	7,818,142
21 Feb 2024	0.0120	0.0120	0.0110	0.0120	0.0120	3,404,573
20 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	3,548,358
19 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,136,682
16 Feb 2024	0.0120	0.0120	0.0110	0.0120	0.0120	1,352,913
15 Feb 2024	0.0140	0.0140	0.0120	0.0120	0.0120	15,063,785
14 Feb 2024	0.0110	0.0150	0.0110	0.0130	0.0130	28,550,547
13 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	14,318,606
12 Feb 2024	0.0140	0.0140	0.0100	0.0120	0.0120	25,309,371
09 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
08 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
07 Feb 2024	0.0190	0.0190	0.0170	0.0170	0.0170	2,418,601
06 Feb 2024	0.0200	0.0200	0.0180	0.0180	0.0180	1,752,811
05 Feb 2024	0.0190	0.0195	0.0190	0.0195	0.0195	615,000
02 Feb 2024	0.0185	0.0190	0.0185	0.0190	0.0190	2,055,828
01 Feb 2024	0.0190	0.0190	0.0185	0.0190	0.0190	287,253
31 Jan 2024	0.0180	0.0190	0.0180	0.0190	0.0190	3,425,682
30 Jan 2024	0.0210	0.0210	0.0155	0.0180	0.0180	46,551,853
29 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
25 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
24 Jan 2024	0.0240	0.0240	0.0230	0.0230	0.0230	483,903
23 Jan 2024	0.0240	0.0245	0.0240	0.0245	0.0245	1,686,425
22 Jan 2024	0.0250	0.0260	0.0240	0.0240	0.0240	5,685,388
19 Jan 2024	0.0250	0.0250	0.0240	0.0240	0.0240	1,823,210
18 Jan 2024	0.0260	0.0260	0.0250	0.0250	0.0250	1,549,628
17 Jan 2024	0.0260	0.0260	0.0250	0.0250	0.0250	2,826,136
16 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	897,827
15 Jan 2024	0.0250	0.0260	0.0250	0.0260	0.0260	725,786
12 Jan 2024	0.0240	0.0250	0.0230	0.0250	0.0250	5,505,016
11 Jan 2024	0.0230	0.0240	0.0230	0.0240	0.0240	459,124
10 Jan 2024	0.0230	0.0240	0.0230	0.0240	0.0240	1,424,735
09 Jan 2024	0.0250	0.0250	0.0240	0.0240	0.0240	72,722
08 Jan 2024	0.0240	0.0250	0.0230	0.0250	0.0250	1,710,096
05 Jan 2024	0.0230	0.0240	0.0230	0.0240	0.0240	738,220
04 Jan 2024	0.0240	0.0240	0.0220	0.0220	0.0220	2,108,978
03 Jan 2024	0.0240	0.0240	0.0230	0.0240	0.0240	920,926
02 Jan 2024	0.0220	0.0230	0.0220	0.0230	0.0230	3,569,518
29 Dec 2023	0.0220	0.0220	0.0215	0.0220	0.0220	759,211
28 Dec 2023	0.0200	0.0220	0.0200	0.0220	0.0220	1,372,836
27 Dec 2023	0.0205	0.0210	0.0200	0.0210	0.0210	412,383
22 Dec 2023	0.0200	0.0210	0.0200	0.0210	0.0210	108,095
21 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	28,835
20 Dec 2023	0.0200	0.0210	0.0200	0.0210	0.0210	189,119
19 Dec 2023	0.0210	0.0210	0.0200	0.0200	0.0200	2,886,985
18 Dec 2023	0.0210	0.0220	0.0210	0.0210	0.0210	4,256,934
15 Dec 2023	0.0220	0.0220	0.0210	0.0210	0.0210	1,518,081
14 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	303,270
13 Dec 2023	0.0210	0.0215	0.0210	0.0210	0.0210	1,004,279
12 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	10,000
11 Dec 2023	0.0205	0.0210	0.0200	0.0200	0.0200	162,303
08 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	18,125
07 Dec 2023	0.0210	0.0220	0.0200	0.0220	0.0220	4,758,626
06 Dec 2023	0.0220	0.0220	0.0210	0.0210	0.0210	1,711,694
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6568+0.0041(+0.62%)

ASX 2007,587.00+17.10(+0.23%)

OIL79.06+0.06(+0.08%)

GOLD2,313.40+2.40(+0.10%)

Bitcoin AUD90,257.66+2,059.23(+2.33%)

Blue Star Helium Limited (BNL.AX)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6568
+0.0041(+0.62%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
79.06
+0.06(+0.08%)

GOLD
2,313.40
+2.40(+0.10%)

Bitcoin AUD
90,257.66
+2,059.23(+2.33%)