Australia markets open in 4 hours 48 minutes

Best & Less Group Holdings Ltd (BST.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.8350-0.0150 (-0.81%)
At close: 04:10PM AEDT
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20231.85001.86001.83501.83501.8350103,597
08 Feb 20231.85001.86001.83501.83501.8350103,597
07 Feb 20231.88001.88001.85001.85001.8500253,494
06 Feb 20231.94001.94001.86501.87001.8700209,929
03 Feb 20231.93001.93001.88501.92501.9250465,127
02 Feb 20231.93501.94501.92251.92501.925095,904
01 Feb 20231.94001.94001.89501.93501.9350293,345
31 Jan 20231.95001.95001.89751.90501.9050445,663
30 Jan 20231.99001.99001.93501.95501.9550350,289
27 Jan 20231.98501.99501.95501.97501.9750257,758
25 Jan 20232.10002.10001.94751.97001.9700909,313
24 Jan 20232.09002.15002.07002.11002.1100250,737
23 Jan 20232.04002.08002.00502.08002.0800335,514
20 Jan 20231.93002.03001.91002.03002.0300409,955
19 Jan 20231.98501.98501.90001.92501.9250345,499
18 Jan 20231.95001.98001.92001.94501.9450351,721
17 Jan 20231.98001.98001.92001.93001.9300214,211
16 Jan 20231.99001.99001.94001.95001.9500396,357
13 Jan 20231.99502.05001.97001.98001.9800225,759
12 Jan 20232.03002.03001.98001.98001.9800283,699
11 Jan 20232.00002.07502.00002.03002.0300349,872
10 Jan 20232.02002.02001.97002.00002.0000118,500
09 Jan 20232.05002.06002.00002.01002.0100200,178
06 Jan 20232.04002.06002.00002.02002.020050,391
05 Jan 20231.98502.05001.98502.05002.050081,405
04 Jan 20231.95001.98001.90001.97001.9700218,465
03 Jan 20231.95001.95001.86751.95001.9500165,521
30 Dec 20221.94001.94001.89001.89001.8900272,776
29 Dec 20221.93501.95501.88001.92001.9200221,575
28 Dec 20221.90001.94001.89501.92001.9200205,649
23 Dec 20221.92001.93001.88001.89001.890095,589
22 Dec 20221.97001.97001.90001.92001.9200163,917
21 Dec 20221.97001.97501.89001.93501.9350187,558
20 Dec 20222.02002.03001.89501.90001.9000426,283
19 Dec 20222.01002.02001.98001.99001.9900137,903
16 Dec 20222.02002.02001.98002.00002.000083,166
15 Dec 20222.00002.04002.00002.01002.0100323,318
14 Dec 20222.03002.04001.97502.04002.0400617,533
13 Dec 20222.11002.11002.00002.02002.0200456,363
12 Dec 20222.07002.11001.99002.09002.0900480,053
09 Dec 20222.17002.17002.07002.09002.0900248,612
08 Dec 20222.16002.16002.12002.15002.150066,152
07 Dec 20222.14002.18002.09002.16002.1600214,224
06 Dec 20222.20002.20002.08002.13002.1300405,954
05 Dec 20222.28002.32002.19002.20002.2000362,895
02 Dec 20222.32002.34502.25002.27002.2700321,550
01 Dec 20222.25002.34002.23002.32002.3200407,267
30 Nov 20222.24002.26002.19002.25002.2500210,968
29 Nov 20222.24002.29002.21002.22002.2200176,062
28 Nov 20222.30002.30002.18002.21002.2100302,144
25 Nov 20222.29002.32002.24002.24002.2400183,673
24 Nov 20222.30002.32002.25002.29002.2900187,353
23 Nov 20222.32002.35002.24002.27002.2700554,014
22 Nov 20222.73002.78002.30002.35002.3500984,871
21 Nov 20222.70002.75002.64002.72002.7200125,726
18 Nov 20222.60002.71002.55002.71002.7100318,283
17 Nov 20222.60002.62002.55002.60002.6000305,996
16 Nov 20222.50002.58002.48002.57002.570092,067
15 Nov 20222.50002.55002.47002.54002.5400146,328
14 Nov 20222.60002.60002.42002.50002.5000345,904
11 Nov 20222.49002.54502.48002.50002.500099,387
10 Nov 20222.54002.56002.45002.47002.470085,766
09 Nov 20222.56002.60002.52002.52002.520037,131
08 Nov 20222.54002.59002.52002.59002.590099,085
07 Nov 20222.64002.64002.53002.56002.5600200,766
04 Nov 20222.60002.61002.53002.61002.6100124,687
03 Nov 20222.61002.63002.53002.60002.6000114,563
02 Nov 20222.60002.63002.56002.61002.6100158,645
01 Nov 20222.56002.61002.56002.61002.610033,414
31 Oct 20222.50002.63002.50002.56002.5600375,564
28 Oct 20222.50002.50002.44002.50002.500075,445
27 Oct 20222.46002.50002.41002.45002.450051,341
26 Oct 20222.47002.47002.38002.42002.4200133,286
25 Oct 20222.39002.49002.36002.48002.4800223,480
24 Oct 20222.39002.40002.33002.38002.3800228,382
21 Oct 20222.35002.35002.31002.35002.3500129,765
20 Oct 20222.37002.37002.29002.35002.3500732,690
19 Oct 20222.32002.40002.31002.35002.3500178,225
18 Oct 20222.37002.43002.30002.32002.3200311,883
17 Oct 20222.34002.41002.31002.37002.3700154,610
14 Oct 20222.39002.39002.30002.30002.300086,841
13 Oct 20222.43002.43002.31002.34002.340090,345
12 Oct 20222.39002.43002.34002.39002.3900115,364
11 Oct 20222.45002.45002.34002.39002.3900294,779
10 Oct 20222.45002.45002.38002.45002.450081,137
07 Oct 20222.47002.47002.42002.43002.430041,706
06 Oct 20222.43002.49002.41002.41002.4100543,452
05 Oct 20222.36002.44002.36002.43002.4300240,028
04 Oct 20222.32002.37002.32002.35002.3500468,192
03 Oct 20222.32002.32002.27002.30002.30007,711
30 Sept 20222.27002.33002.26002.32002.320077,891
29 Sept 20222.26002.26002.23002.23002.230069,089
28 Sept 20222.20002.23002.19002.22002.2200104,403
27 Sept 20222.14002.20002.12002.17002.170065,638
26 Sept 20222.13002.16002.10002.12002.120093,147
23 Sept 20222.19002.22002.11002.13002.130065,771
21 Sept 20222.23002.24002.17002.19002.1900127,365
20 Sept 20222.25002.25002.21002.23002.230051,740
19 Sept 20222.28002.29002.21002.22002.220068,379
16 Sept 20222.29002.29002.21002.26002.260070,002
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...