Australia markets open in 3 hours 21 minutes

Best & Less Group Holdings Ltd (BST.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.3200+0.0900 (+4.04%)
At close: 05:10PM AEDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
15 Sept 20222.31002.34002.28002.28002.2800171,453
15 Sept 20220.12 Dividend
14 Sept 20222.42002.47002.36002.44002.3200374,141
13 Sept 20222.46002.47002.41002.44002.3200451,277
12 Sept 20222.38002.46002.38002.46002.3390341,156
09 Sept 20222.38002.40002.31002.35002.2344179,217
08 Sept 20222.32002.37002.29002.36002.243993,241
07 Sept 20222.34002.34502.27002.29002.1774447,340
06 Sept 20222.33002.37002.30002.34002.2249277,592
05 Sept 20222.37002.37002.32002.32502.2107145,287
02 Sept 20222.29002.34002.25002.34002.2249976,771
01 Sept 20222.26002.30002.24002.24002.1298783,728
31 Aug 20222.30002.30002.20002.24002.12982,702,525
30 Aug 20222.68002.81002.68002.70002.5672190,187
29 Aug 20222.61002.62002.52002.62002.491123,487
26 Aug 20222.80002.80002.62002.62002.491114,626
25 Aug 20222.80002.80002.74002.80002.66231,519
24 Aug 20222.75002.81002.75002.81002.67181,560
23 Aug 20222.64002.64002.64002.64002.5102-
22 Aug 20222.66002.66002.64002.64002.510210,220
19 Aug 20222.75002.84002.66002.66002.529247,259
18 Aug 20222.83002.84002.72002.72002.586223,086
17 Aug 20222.75002.85002.75002.82002.681313,296
16 Aug 20222.76002.82002.75002.75002.614826,734
15 Aug 20222.76002.76002.67002.70002.567241,687
12 Aug 20222.82002.85002.65002.72002.586240,737
11 Aug 20222.64002.72002.64002.72002.586210,008
10 Aug 20222.45002.64002.45002.64002.5102109,106
09 Aug 20222.47002.48002.35002.45002.329592,250
08 Aug 20222.35002.36002.34002.34002.224953,859
05 Aug 20222.31002.34002.30002.34002.22495,521
04 Aug 20222.34002.34002.31002.34002.224912,181
03 Aug 20222.49002.49002.30002.34002.224938,668
02 Aug 20222.50002.57002.44002.50002.377027,938
01 Aug 20222.41002.64002.41002.50002.377020,513
29 July 20222.27002.35002.26002.35002.234435,766
28 July 20222.29002.29002.28002.28002.16793,635
27 July 20222.23002.27002.15002.24002.129810,308
26 July 20222.29002.29002.20002.28002.167917,751
25 July 20222.19002.28002.19002.28002.167912,561
22 July 20222.08002.09002.08002.09001.98724,263
21 July 20222.10002.18002.00002.06001.958772,521
20 July 20222.12002.12002.10002.10001.99677,172
19 July 20222.16002.19002.13002.13002.025243,707
18 July 20222.12002.16002.10002.13002.025223,254
15 July 20222.10002.11002.05002.08001.977716,457
14 July 20222.10002.16002.10002.10001.996743,522
13 July 20222.17002.19002.08002.16002.053819,790
12 July 20222.20002.20002.15002.19002.082311,605
11 July 20222.26002.26002.24002.24002.12989,399
08 July 20222.26002.29002.25002.26002.148938,419
07 July 20222.29002.29002.26002.26002.148917,399
06 July 20222.29002.29002.26002.29002.177410,232
05 July 20222.32002.32002.30002.30002.18696,556
04 July 20222.26002.31002.23002.31002.196414,187
01 July 20222.23002.32002.21002.21002.101314,715
30 June 20222.31002.31002.23002.23002.12039,175
29 June 20222.16002.24002.04002.24002.129859,694
28 June 20222.25002.29002.13002.17002.063315,545
27 June 20222.05002.19002.05002.19002.082315,719
24 June 20222.00002.05002.00002.03001.930219,865
23 June 20222.02002.02002.00002.01001.911110,356
22 June 20222.01002.02002.00002.02001.92074,087
21 June 20221.93502.01001.92001.93501.839835,621
20 June 20221.98502.01001.90001.90001.806681,278
17 June 20222.12002.12001.96001.98001.882683,488
16 June 20222.05002.15002.00002.06001.9587204,056
15 June 20222.15002.18002.02002.05001.949283,159
14 June 20222.21002.21001.94002.00001.9016218,816
10 June 20222.23002.28002.21002.27002.158480,080
09 June 20222.25002.36002.20002.25002.139346,646
08 June 20222.55002.64002.33002.37002.2534143,759
07 June 20222.65002.65002.49002.55002.424674,495
06 June 20222.60002.64002.55002.64002.51029,357
03 June 20222.60002.60002.52002.54002.415166,012
02 June 20222.54002.59002.50002.55002.4246104,470
01 June 20222.60002.60002.50002.50002.377082,564
31 May 20222.52002.65002.51002.51002.3866122,123
30 May 20222.59002.59002.52002.52002.396111,995
27 May 20222.50002.70002.41002.50002.3770145,555
26 May 20222.54002.54002.36002.47002.348576,454
25 May 20222.70002.75002.50002.55002.424663,292
24 May 20222.75002.80502.65002.70002.567288,749
23 May 20222.93002.96002.72002.75002.614864,407
20 May 20223.00003.05002.90002.90002.757455,498
19 May 20223.12003.15002.95003.00002.852589,871
18 May 20223.10003.18003.10003.18003.023612,769
17 May 20223.08003.10003.08003.10002.94753,720
16 May 20223.08503.11003.02003.02002.871516,402
13 May 20222.99003.11002.97002.99002.843033,106
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...