Australia markets closed

Best & Less Group Holdings Ltd (BST.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.9200-0.0550 (-2.78%)
At close: 04:10PM AEDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20231.98001.98501.91501.92001.9200157,197
27 Mar 20231.98001.98501.91501.92001.9200157,197
24 Mar 20231.94001.97501.92501.97501.975031,451
23 Mar 20231.97001.97001.92501.94001.940032,006
22 Mar 20231.95001.97001.92501.94501.9450232,214
21 Mar 20231.98001.99001.92501.94001.9400130,463
20 Mar 20232.08002.08001.95001.98001.9800113,281
17 Mar 20232.05002.10002.03002.03002.0300114,741
16 Mar 20232.08002.08002.03002.05002.0500136,508
15 Mar 20232.00002.08001.97502.08002.0800260,355
14 Mar 20232.00002.01001.93501.98001.9800189,362
13 Mar 20232.00002.06002.00002.00002.0000277,476
10 Mar 20231.97002.01001.95002.00002.0000604,948
09 Mar 20231.97501.98501.95001.95001.950062,740
08 Mar 20231.95001.98501.92001.96001.9600200,537
07 Mar 20231.93001.95001.91001.92001.9200128,734
06 Mar 20231.96501.96501.90001.94001.940078,810
03 Mar 20231.87001.96501.87001.96501.9650122,471
02 Mar 20231.90001.90001.87001.88001.880061,260
01 Mar 20231.88001.93001.88001.90001.900032,067
28 Feb 20231.96501.96501.88001.88001.8800205,836
27 Feb 20231.94001.96501.90001.96501.9650242,506
24 Feb 20231.91501.98501.90001.94001.9400565,622
23 Feb 20231.90001.92251.86501.90001.9000345,237
22 Feb 20231.82501.88501.73001.85501.8550437,931
21 Feb 20231.72001.85501.70001.80001.8000756,201
20 Feb 20231.68001.69501.64001.67501.6750147,019
17 Feb 20231.76001.76501.63501.65001.6500378,928
16 Feb 20231.75001.76501.73501.75001.750076,204
15 Feb 20231.72001.74501.67501.73501.7350193,024
14 Feb 20231.76001.77001.72001.73001.7300208,168
13 Feb 20231.85001.85001.73501.73501.7350347,237
10 Feb 20231.85001.85001.83001.83001.830075,555
09 Feb 20231.84501.86001.83501.83501.835058,210
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...