BPH Global Ltd (BP8.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 01:33PM AEST
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Sept 2024 | - | - | - | - | - | - |
| 06 Sept 2024 | - | - | - | - | - | - |
| 05 Sept 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 483 |
| 04 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1 |
| 03 Sept 2024 | - | - | - | - | - | - |
| 02 Sept 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 110,000 |
| 30 Aug 2024 | - | - | - | - | - | - |
| 29 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 200,000 |
| 28 Aug 2024 | - | - | - | - | - | - |
| 27 Aug 2024 | - | - | - | - | - | - |
| 26 Aug 2024 | - | - | - | - | - | - |
| 23 Aug 2024 | - | - | - | - | - | - |
| 22 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 384,826 |
| 21 Aug 2024 | - | - | - | - | - | - |
| 20 Aug 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0025 | 0.0025 | 385,333 |
| 19 Aug 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0025 | 0.0025 | 6,313 |
| 16 Aug 2024 | - | - | - | - | - | - |
| 15 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 525,000 |
| 14 Aug 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0025 | 0.0025 | 3,759 |
| 13 Aug 2024 | - | - | - | - | - | - |
| 12 Aug 2024 | - | - | - | - | - | - |
| 09 Aug 2024 | - | - | - | - | - | - |
| 08 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 335,981 |
| 07 Aug 2024 | - | - | - | - | - | - |
| 06 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 333,333 |
| 05 Aug 2024 | - | - | - | - | - | - |
| 02 Aug 2024 | - | - | - | - | - | - |
| 01 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 127,650 |
| 31 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1 |
| 30 July 2024 | - | - | - | - | - | - |
| 29 July 2024 | - | - | - | - | - | - |
| 26 July 2024 | - | - | - | - | - | - |
| 25 July 2024 | - | - | - | - | - | - |
| 24 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 50,000 |
| 23 July 2024 | - | - | - | - | - | - |
| 22 July 2024 | - | - | - | - | - | - |
| 19 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,467,600 |
| 18 July 2024 | - | - | - | - | - | - |
| 17 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 798,513 |
| 16 July 2024 | - | - | - | - | - | - |
| 15 July 2024 | - | - | - | - | - | - |
| 12 July 2024 | - | - | - | - | - | - |
| 11 July 2024 | - | - | - | - | - | - |
| 10 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 5,086 |
| 09 July 2024 | - | - | - | - | - | - |
| 08 July 2024 | - | - | - | - | - | - |
| 05 July 2024 | - | - | - | - | - | - |
| 04 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1 |
| 03 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0035 | 0.0035 | 4,000 |
| 02 July 2024 | - | - | - | - | - | - |
| 01 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 101,986 |
| 28 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 246,007 |
| 27 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 5,531 |
| 26 June 2024 | - | - | - | - | - | - |
| 25 June 2024 | - | - | - | - | - | - |
| 24 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 125,000 |
| 21 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0035 | 0.0035 | 102,500 |
| 20 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0035 | 0.0035 | 3,400 |
| 19 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0035 | 0.0035 | 142,296 |
| 18 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,377,766 |
| 17 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 20,166 |
| 14 June 2024 | - | - | - | - | - | - |
| 13 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 526,035 |
| 12 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 780,365 |
| 11 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 143,021 |
| 07 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 176,649 |
| 06 June 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 3,422,941 |
| 05 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 31 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 30 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 29 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 28 May 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 157,374 |
| 28 May 2024 | 0.2:1 Stock split | |||||
| 27 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 300 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 40,000 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 300 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,925 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 300 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 981 |
| 07 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 18,750 |
| 06 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 46,281 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 589 |
| 29 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,870 |
| 26 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,925 |
| 24 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 320,000 |
| 23 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 7,553,150 |
| 22 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 122,940 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.