BPH Global Ltd (BP8.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 02:29PM AEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 589,839 |
| 27 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 160,000 |
| 26 June 2024 | - | - | - | - | - | - |
| 25 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 158,320 |
| 24 June 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 300,000 |
| 21 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | - | - | - | - | - | - |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 1,168,614 |
| 17 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,000,000 |
| 14 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 21,537 |
| 13 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 10,246 |
| 12 June 2024 | - | - | - | - | - | - |
| 11 June 2024 | - | - | - | - | - | - |
| 07 June 2024 | - | - | - | - | - | - |
| 06 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,067,668 |
| 05 June 2024 | - | - | - | - | - | - |
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 0.2:1 Stock split | |||||
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 240,000 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 220,000 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 220,000 |
| 26 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 219,800 |
| 24 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 400,000 |
| 23 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,840,000 |
| 22 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 10,000 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 10,000 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 86,987 |
| 15 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 10,000 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 318,000 |
| 10 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 60,000 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 20,000 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 22,719 |
| 03 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 39,666 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 20,000 |
| 27 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 18,000 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 0.0050 | 0.0075 | 0.0050 | 0.0075 | 0.0075 | 136,069 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.0050 | 0.0075 | 0.0050 | 0.0075 | 0.0075 | 451,000 |
| 15 Mar 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 50,000 |
| 14 Mar 2024 | 0.0075 | 0.0075 | 0.0050 | 0.0050 | 0.0050 | 431,941 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 200,000 |
| 11 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 120,000 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
| 06 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 425,000 |
| 05 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 666,666 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 10,000 |
| 28 Feb 2024 | 0.0075 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 190,000 |
| 27 Feb 2024 | 0.0075 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 0.0050 | 0.0075 | 0.0050 | 0.0075 | 0.0075 | 76,361 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 0.0075 | 0.0075 | 0.0050 | 0.0050 | 0.0050 | 20,609 |
| 16 Feb 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0075 | 0.0075 | 412,792 |
| 15 Feb 2024 | 0.0075 | 0.0100 | 0.0075 | 0.0100 | 0.0100 | 70,000 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 58,241 |
| 12 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 272,830 |
| 09 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 227,169 |
| 08 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 170,000 |
| 07 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 260,526 |
| *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.