Australia markets open in 34 minutes

Bionomics Limited (BNO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0240-0.0010 (-4.00%)
At close: 04:10PM AEDT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 20230.02600.02600.02300.02400.02403,443,012
20 Mar 20230.02600.02800.02500.02500.02502,748,577
17 Mar 20230.02500.02900.02500.02900.02906,017,635
16 Mar 20230.02800.02800.02600.02700.02704,658,739
15 Mar 20230.03000.03100.03000.03100.03102,216,949
14 Mar 20230.03000.03100.02800.03000.03004,249,655
13 Mar 20230.03400.03400.03100.03100.03102,178,986
10 Mar 20230.03800.03800.03300.03300.03303,006,344
09 Mar 20230.04400.04600.03900.04300.04304,928,294
08 Mar 20230.03200.03600.03200.03600.03606,147,424
07 Mar 20230.02900.02900.02700.02700.027073,494
06 Mar 20230.03000.03000.03000.03000.030012,794
03 Mar 20230.02800.02800.02700.02700.0270704,277
02 Mar 20230.02900.03000.02800.03000.0300905,119
01 Mar 20230.02900.02900.02900.02900.0290114,999
28 Feb 20230.02800.02900.02800.02900.0290214,414
27 Feb 20230.03000.03200.02900.03000.03001,161,614
24 Feb 20230.02700.02900.02500.02800.02803,018,413
23 Feb 20230.02800.03000.02800.02900.02903,344,146
22 Feb 20230.03000.03000.03000.03000.030025,000
21 Feb 20230.03000.03000.03000.03000.0300306,744
20 Feb 20230.03300.03300.03000.03000.0300959,649
17 Feb 20230.03200.03200.03200.03200.0320154,687
16 Feb 20230.03300.03300.03300.03300.03305,909
15 Feb 20230.03200.03200.03200.03200.032019,554
14 Feb 20230.03400.03400.03200.03200.0320384,764
13 Feb 20230.03200.03350.03100.03300.0330843,794
10 Feb 20230.03200.03200.03100.03100.031089,559
09 Feb 20230.03100.03100.03100.03100.0310114,904
08 Feb 20230.03100.03100.03100.03100.031070,000
07 Feb 20230.03100.03300.03100.03100.0310230,842
06 Feb 20230.03300.03300.03300.03300.0330180,480
03 Feb 20230.03200.03200.03100.03100.0310241,549
02 Feb 20230.03300.03300.03200.03200.0320212,783
01 Feb 20230.03200.03500.03200.03300.0330577,403
31 Jan 20230.03200.03200.03100.03100.03101,023,440
30 Jan 20230.03000.03000.03000.03000.0300253,770
27 Jan 20230.03000.03100.03000.03000.0300646,830
25 Jan 20230.03000.03100.02900.02900.0290719,290
24 Jan 20230.03300.03300.03100.03100.0310137,849
23 Jan 20230.03300.03300.03000.03300.0330220,005
20 Jan 20230.03000.03200.02900.03000.0300846,398
19 Jan 20230.03200.03200.02900.02900.02902,270,432
18 Jan 20230.03000.03100.02900.03000.03002,581,167
17 Jan 20230.03000.03050.02800.02800.02801,906,230
16 Jan 20230.03100.03100.02900.02900.02901,098,021
13 Jan 20230.03000.03400.02900.02900.02902,548,511
12 Jan 20230.03300.03300.03000.03000.03001,607,621
11 Jan 20230.03400.03500.03300.03300.0330884,869
10 Jan 20230.03500.03500.03300.03300.03301,952,736
09 Jan 20230.03600.03600.03400.03400.0340344,876
06 Jan 20230.03600.03800.03500.03500.0350729,869
05 Jan 20230.03600.03600.03500.03500.0350191,773
04 Jan 20230.03600.03700.03600.03700.0370190,260
03 Jan 20230.03800.03800.03500.03500.0350363,513
30 Dec 20220.03800.03800.03600.03600.0360524,968
29 Dec 20220.03500.03800.03500.03700.0370111,314
28 Dec 20220.03500.03500.03500.03500.0350341,414
23 Dec 20220.03700.03700.03600.03600.0360989,362
22 Dec 20220.03800.04100.03700.03700.0370503,754
21 Dec 20220.04000.04000.03800.03800.03801,352,666
20 Dec 20220.04000.04100.03700.04100.04101,420,485
19 Dec 20220.04000.04500.03500.04500.04505,824,601
16 Dec 20220.05500.05900.05300.05700.0570224,164
15 Dec 20220.06000.06000.05200.05200.0520949,464
14 Dec 20220.05200.05300.05200.05300.0530124,647
13 Dec 20220.05200.05200.05200.05200.0520271,848
12 Dec 20220.05300.05300.05200.05200.0520343,280
09 Dec 20220.05600.05600.05500.05500.0550927,151
08 Dec 20220.05800.06000.05600.05600.0560251,525
07 Dec 20220.06000.06000.05700.05700.0570339,732
06 Dec 20220.06100.06100.06000.06000.0600332,457
05 Dec 20220.06400.06500.06100.06100.0610407,850
02 Dec 20220.06500.06500.06300.06400.064085,616
01 Dec 20220.06350.06500.06200.06300.0630121,173
30 Nov 20220.06200.06200.06000.06100.0610424,347
29 Nov 20220.06500.06500.06000.06200.0620533,713
28 Nov 20220.06300.06600.06300.06600.0660296,678
25 Nov 20220.06300.06500.06000.06000.0600203,495
24 Nov 20220.06000.06100.06000.06000.0600111,135
23 Nov 20220.05900.06000.05800.05900.059098,961
22 Nov 20220.06100.06100.05800.06000.0600270,021
21 Nov 20220.06600.06900.06000.06100.0610639,592
18 Nov 20220.07200.07200.06000.06400.06401,190,937
17 Nov 20220.06800.07200.06600.07000.0700290,555
16 Nov 20220.06800.06800.06800.06800.0680-
15 Nov 20220.06800.06800.06800.06800.0680-
14 Nov 20220.07100.07300.06800.06800.0680258,691
11 Nov 20220.07000.07000.06800.06800.0680245,313
10 Nov 20220.07300.07400.06800.07000.0700402,573
09 Nov 20220.06800.07300.06800.07200.0720711,563
08 Nov 20220.06800.06800.06500.06500.0650195,093
07 Nov 20220.06500.06500.06500.06500.06503,256
04 Nov 20220.06500.06700.06500.06500.0650441,001
03 Nov 20220.06500.06500.06500.06500.065013,110
02 Nov 20220.06500.06500.06000.06500.0650317,916
01 Nov 20220.05900.06500.05900.06400.0640107,244
31 Oct 20220.06000.06200.06000.06200.0620167,757
28 Oct 20220.05900.06000.05500.05900.0590187,248
27 Oct 20220.05800.05900.05600.05900.0590494,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...