Australia markets close in 5 hours 18 minutes

Best & Less Group Holdings Ltd (BST.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.16000.0000 (0.00%)
As of 10:07AM AEDT. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20222.16002.16002.14502.16002.160021,230
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...