Australia markets closed

Bionomics Limited (BNO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.19000.0000 (0.00%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20210.18500.19000.18500.19000.1900395,617
15 Apr 20210.19000.19000.18000.19000.19001,275,909
14 Apr 20210.19000.19500.18000.19000.1900457,928
13 Apr 20210.20000.20000.18500.19000.1900768,797
12 Apr 20210.19500.20000.19500.20000.2000596,514
09 Apr 20210.20000.22000.18500.19000.19001,372,387
08 Apr 20210.20500.20500.19500.20000.2000604,899
07 Apr 20210.21500.22000.18500.20500.20504,555,352
06 Apr 20210.23500.24000.21500.22000.2200515,400
01 Apr 20210.22500.23500.21000.23500.2350969,103
31 Mar 20210.21500.23000.20500.22500.22501,017,965
30 Mar 20210.21500.22000.20000.21000.21002,448,807
29 Mar 20210.23000.23000.21000.21500.21501,527,240
26 Mar 20210.23500.23500.22500.23500.2350491,000
25 Mar 20210.22500.23500.21500.23500.23501,890,740
24 Mar 20210.21500.23500.21500.22500.22501,644,327
23 Mar 20210.22000.23000.21500.22000.22001,063,635
22 Mar 20210.21500.23000.21000.23000.23001,804,170
19 Mar 20210.22500.22500.20000.20500.20501,286,439
18 Mar 20210.24000.24250.22000.22000.22001,484,123
17 Mar 20210.26000.26000.24000.24000.24002,457,669
16 Mar 20210.26000.27500.24500.27500.27501,316,535
15 Mar 20210.24000.26500.24000.26500.26501,266,652
12 Mar 20210.24500.25500.24000.24000.24002,027,344
11 Mar 20210.27000.27000.24000.24000.24003,107,737
10 Mar 20210.26000.29500.23000.26000.26003,564,622
09 Mar 20210.27720.28640.25870.28640.2864599,284
08 Mar 20210.28640.29570.26790.28640.28642,040,630
05 Mar 20210.24020.28640.24020.26330.26331,008,615
04 Mar 20210.30490.30490.23560.24020.24022,460,904
03 Mar 20210.32340.32340.27260.30030.30033,479,561
02 Mar 20210.36500.36500.30030.33260.33263,242,846
01 Mar 20210.36030.36030.32340.36030.36033,494,094
26 Feb 20210.34190.36030.31410.36030.36035,608,744
25 Feb 20210.29570.31410.29100.31410.31411,345,873
24 Feb 20210.33720.33720.26790.29100.29102,429,691
23 Feb 20210.39000.39000.34000.37000.37002,690,907
22 Feb 20210.47000.48500.33000.37500.375019,424,243
19 Feb 20210.31500.35000.31500.35000.35003,981,918
18 Feb 20210.27500.30000.26000.30000.30001,475,998
17 Feb 20210.25500.28000.25500.28000.28004,344,752
16 Feb 20210.25000.25000.23000.23500.23501,203,373
15 Feb 20210.25000.25000.24000.25000.25001,000,835
12 Feb 20210.25000.25000.23000.23000.2300891,629
11 Feb 20210.25000.25000.24000.25000.25002,163,678
10 Feb 20210.24500.25000.23000.25000.25003,142,543
09 Feb 20210.23000.23500.21500.23500.23504,475,550
08 Feb 20210.25000.25000.19500.22000.22007,547,881
05 Feb 20210.18500.22500.18500.22000.22008,636,373
04 Feb 20210.16500.17500.16500.17000.17001,480,547
03 Feb 20210.16000.16000.14500.14500.1450346,066
02 Feb 20210.15000.15500.15000.15000.1500154,551
01 Feb 20210.16000.16000.14500.15000.1500840,635
29 Jan 20210.15500.16000.15000.15000.1500318,418
28 Jan 20210.15500.15500.14500.15000.15001,116,109
27 Jan 20210.16000.16000.15500.15750.1575243,678
25 Jan 20210.15000.16000.15000.15000.1500484,915
22 Jan 20210.15000.16500.15000.15500.1550425,896
21 Jan 20210.17000.17000.15000.16000.1600370,033
20 Jan 20210.16500.16500.15000.15000.1500641,702
19 Jan 20210.16000.17000.15000.16500.1650778,616
18 Jan 20210.16500.17000.14500.14500.1450543,929
15 Jan 20210.15500.17000.15500.16000.16001,435,115
14 Jan 20210.15500.15500.15000.15500.1550715,774
13 Jan 20210.15000.15500.15000.15000.1500297,133
12 Jan 20210.15000.15000.14000.15000.1500270,923
11 Jan 20210.15000.15000.14500.15000.150053,221
08 Jan 20210.14500.14500.14000.14500.145080,343
07 Jan 20210.14500.15000.14500.15000.150078,942
06 Jan 20210.15000.15500.14500.15000.1500220,097
05 Jan 20210.15000.15500.15000.15500.1550304,693
04 Jan 20210.14500.15000.14500.15000.1500162,498
31 Dec 20200.14500.15000.14500.14500.145088,159
30 Dec 20200.15000.15000.14500.14500.1450153,284
29 Dec 20200.15000.15000.14000.14500.145082,819
24 Dec 20200.14500.15000.14000.15000.1500172,489
23 Dec 20200.15500.15500.14500.15000.1500388,364
22 Dec 20200.15000.15500.14500.15500.1550492,529
21 Dec 20200.14500.15000.14500.15000.1500814,134
18 Dec 20200.14500.15000.13000.14000.14001,042,493
17 Dec 20200.13500.13500.13000.13500.1350393,135
16 Dec 20200.13500.13500.13000.13500.1350423,481
15 Dec 20200.14000.14000.13500.14000.1400150,801
14 Dec 20200.13500.14000.13500.13500.1350428,198
11 Dec 20200.13500.13500.13000.13000.130088,000
10 Dec 20200.13500.14000.13500.13500.1350180,959
09 Dec 20200.13000.14000.13000.13000.1300747,643
08 Dec 20200.12500.12500.12000.12000.1200208,278
07 Dec 20200.12500.12500.12000.12000.1200355,666
04 Dec 20200.12500.13000.12500.13000.1300142,917
03 Dec 20200.12500.13000.12500.13000.130032,252
02 Dec 20200.13000.13000.12500.12500.1250426,714
01 Dec 20200.13000.13500.13000.13000.1300265,248
30 Nov 20200.13000.13000.13000.13000.130058,568
27 Nov 20200.13500.13500.13000.13000.1300327,688
26 Nov 20200.13500.13500.13000.13500.1350184,863
25 Nov 20200.13500.13500.13000.13000.1300127,032
24 Nov 20200.12500.14000.12500.12500.1250688,082
23 Nov 20200.12500.12500.12500.12500.1250175,432
20 Nov 20200.13000.13000.13000.13000.1300166,999
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...