Blue Star Helium Limited (BNL.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0060

-0.0005

(-7.69%)

As of 03:38PM AEST. Market open.

Time period:

28 June 2023 - 28 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	0.0070	0.0070	0.0065	0.0060	0.0060	808,974
27 June 2024	0.0070	0.0070	0.0065	0.0065	0.0065	1,091,609
26 June 2024	0.0080	0.0080	0.0060	0.0070	0.0070	1,682,105
25 June 2024	0.0075	0.0080	0.0065	0.0080	0.0080	2,099,705
24 June 2024	0.0080	0.0080	0.0065	0.0075	0.0075	8,383,540
21 June 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,272,773
20 June 2024	0.0090	0.0100	0.0090	0.0090	0.0090	2,484,468
19 June 2024	0.0100	0.0100	0.0090	0.0090	0.0090	168,447
18 June 2024	0.0090	0.0110	0.0090	0.0110	0.0110	791,373
17 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	650,124
14 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	300,000
13 June 2024	0.0100	0.0110	0.0100	0.0100	0.0100	455,047
12 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	150,000
11 June 2024	0.0100	0.0110	0.0100	0.0110	0.0110	926,612
07 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
06 June 2024	0.0095	0.0100	0.0090	0.0100	0.0100	932,919
05 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	883,461
04 June 2024	0.0120	0.0120	0.0100	0.0105	0.0105	6,013,556
03 June 2024	0.0100	0.0110	0.0100	0.0110	0.0110	175,757
31 May 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,135,847
30 May 2024	0.0100	0.0120	0.0100	0.0110	0.0110	9,003,314
29 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	946,270
28 May 2024	0.0100	0.0105	0.0095	0.0100	0.0100	1,861,457
27 May 2024	0.0100	0.0120	0.0090	0.0100	0.0100	14,915,462
24 May 2024	0.0090	0.0090	0.0080	0.0090	0.0090	817,332
23 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	588,152
22 May 2024	0.0100	0.0100	0.0080	0.0085	0.0085	3,997,848
21 May 2024	0.0090	0.0100	0.0090	0.0100	0.0100	2,651,125
20 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	70,000
17 May 2024	0.0090	0.0090	0.0080	0.0080	0.0080	26,985
16 May 2024	0.0080	0.0080	0.0080	0.0080	0.0080	992,814
15 May 2024	0.0080	0.0080	0.0080	0.0080	0.0080	261,414
14 May 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,696,900
13 May 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,266,854
10 May 2024	0.0070	0.0080	0.0070	0.0070	0.0070	1,094,843
09 May 2024	0.0070	0.0080	0.0070	0.0070	0.0070	501,085
08 May 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,044,575
07 May 2024	0.0070	0.0080	0.0070	0.0075	0.0075	1,555,713
06 May 2024	0.0080	0.0080	0.0080	0.0080	0.0080	4,034
03 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	39,075
02 May 2024	0.0070	0.0080	0.0070	0.0080	0.0080	590
01 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	343,690
30 Apr 2024	0.0075	0.0080	0.0075	0.0080	0.0080	787,907
29 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	658,774
26 Apr 2024	0.0070	0.0080	0.0070	0.0070	0.0070	3,922,880
24 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	285,714
23 Apr 2024	0.0070	0.0075	0.0070	0.0070	0.0070	1,691,398
22 Apr 2024	0.0075	0.0075	0.0070	0.0070	0.0070	1,038,623
19 Apr 2024	0.0070	0.0075	0.0070	0.0070	0.0070	2,029,643
18 Apr 2024	0.0075	0.0075	0.0075	0.0075	0.0075	100,000
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0070	0.0070	0.0060	0.0070	0.0070	802,919
15 Apr 2024	0.0070	0.0080	0.0070	0.0080	0.0080	72,724
12 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,289,434
11 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	453,231
10 Apr 2024	0.0060	0.0080	0.0060	0.0080	0.0080	1,328,658
09 Apr 2024	0.0060	0.0070	0.0060	0.0060	0.0060	250,604
08 Apr 2024	0.0060	0.0070	0.0060	0.0065	0.0065	155,127
05 Apr 2024	0.0065	0.0070	0.0060	0.0070	0.0070	1,288,067
04 Apr 2024	0.0070	0.0070	0.0065	0.0065	0.0065	412,660
03 Apr 2024	0.0075	0.0075	0.0070	0.0075	0.0075	41,411
02 Apr 2024	0.0075	0.0075	0.0075	0.0075	0.0075	21,483
28 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,564,126
27 Mar 2024	0.0070	0.0075	0.0070	0.0070	0.0070	3,631,070
26 Mar 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,691,198
25 Mar 2024	0.0060	0.0070	0.0060	0.0060	0.0060	4,200,734
22 Mar 2024	0.0055	0.0065	0.0055	0.0065	0.0065	11,642,320
21 Mar 2024	0.0060	0.0065	0.0050	0.0055	0.0055	27,212,069
20 Mar 2024	0.0075	0.0075	0.0070	0.0070	0.0070	1,244,834
19 Mar 2024	0.0070	0.0075	0.0070	0.0075	0.0075	1,519,900
18 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	770,203
15 Mar 2024	0.0080	0.0085	0.0080	0.0080	0.0080	4,767,411
14 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,702,609
13 Mar 2024	0.0070	0.0090	0.0060	0.0080	0.0080	9,419,724
12 Mar 2024	0.0090	0.0090	0.0070	0.0080	0.0080	11,967,367
11 Mar 2024	0.0090	0.0095	0.0090	0.0095	0.0095	1,128,446
08 Mar 2024	0.0090	0.0095	0.0090	0.0095	0.0095	1,622,697
07 Mar 2024	0.0110	0.0110	0.0090	0.0095	0.0095	4,272,485
06 Mar 2024	0.0110	0.0115	0.0110	0.0110	0.0110	1,173,332
05 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,986,582
04 Mar 2024	0.0110	0.0130	0.0110	0.0130	0.0130	602,237
01 Mar 2024	0.0110	0.0120	0.0110	0.0120	0.0120	657,503
29 Feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	1,173,344
28 Feb 2024	0.0110	0.0110	0.0100	0.0105	0.0105	2,320,121
27 Feb 2024	0.0100	0.0105	0.0100	0.0105	0.0105	2,275,819
26 Feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	947,755
23 Feb 2024	0.0110	0.0110	0.0090	0.0100	0.0100	5,005,410
22 Feb 2024	0.0110	0.0120	0.0100	0.0100	0.0100	3,653,105
21 Feb 2024	0.0110	0.0115	0.0110	0.0115	0.0115	1,152,900
20 Feb 2024	0.0110	0.0115	0.0110	0.0115	0.0115	608,379
19 Feb 2024	0.0115	0.0115	0.0110	0.0110	0.0110	736,400
16 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	823,689
15 Feb 2024	0.0140	0.0140	0.0120	0.0120	0.0120	9,485,679
14 Feb 2024	0.0115	0.0160	0.0115	0.0130	0.0130	25,535,509
13 Feb 2024	0.0120	0.0120	0.0105	0.0120	0.0120	7,310,770
12 Feb 2024	0.0120	0.0130	0.0110	0.0120	0.0120	13,408,423
09 Feb 2024	-	-	-	-	-	-
08 Feb 2024	-	-	-	-	-	-
07 Feb 2024	0.0190	0.0190	0.0170	0.0170	0.0170	1,145,140
06 Feb 2024	0.0190	0.0200	0.0180	0.0185	0.0185	942,824
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,014.00+11.20(+0.14%)

ASX 2007,768.40+8.80(+0.11%)

AUD/USD0.6622-0.0029(-0.43%)

OIL82.29+0.55(+0.67%)

GOLD2,335.10-1.50(-0.06%)

Bitcoin AUD92,929.37+999.62(+1.09%)

Blue Star Helium Limited (BNL.XA)

ALL ORDS
8,014.00
+11.20(+0.14%)

ASX 200
7,768.40
+8.80(+0.11%)

AUD/USD
0.6622
-0.0029(-0.43%)

OIL
82.29
+0.55(+0.67%)

GOLD
2,335.10
-1.50(-0.06%)

Bitcoin AUD
92,929.37
+999.62(+1.09%)