Australia Markets open in 8 hrs 56 mins

Best&Less Group Holdings Ltd (BST.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.6400+0.1900 (+7.76%)
At close: 03:57PM AEST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 2022------
10 Aug 20222.45002.64002.45002.64002.6400109,106
09 Aug 20222.47002.48002.35002.45002.450092,250
08 Aug 20222.35002.36002.34002.34002.340053,859
05 Aug 20222.31002.34002.30002.34002.34005,521
04 Aug 20222.34002.34002.31002.34002.340012,181
03 Aug 20222.49002.49002.30002.34002.340038,668
02 Aug 20222.50002.57002.44002.50002.500027,938
01 Aug 20222.41002.64002.41002.50002.500020,513
29 July 20222.27002.35002.26002.35002.350035,766
28 July 20222.29002.29002.28002.28002.28003,635
27 July 20222.23002.27002.15002.24002.240010,308
26 July 20222.29002.29002.20002.28002.280017,751
25 July 20222.19002.28002.19002.28002.280012,561
22 July 20222.08002.09002.08002.09002.09004,263
21 July 20222.10002.18002.00002.06002.060072,521
20 July 20222.12002.12002.10002.10002.10007,172
19 July 20222.16002.19002.13002.13002.130043,707
18 July 20222.12002.16002.10002.13002.130023,254
15 July 20222.10002.11002.05002.08002.080016,457
14 July 20222.10002.16002.10002.10002.100043,522
13 July 20222.17002.19002.08002.16002.160019,790
12 July 20222.20002.20002.15002.19002.190011,605
11 July 20222.26002.26002.24002.24002.24009,399
08 July 20222.26002.29002.25002.26002.260038,419
07 July 20222.29002.29002.26002.26002.260017,399
06 July 20222.29002.29002.26002.29002.290010,232
05 July 20222.32002.32002.30002.30002.30006,556
04 July 20222.26002.31002.23002.31002.310014,187
01 July 20222.23002.32002.21002.21002.210014,715
30 June 20222.31002.31002.23002.23002.23009,175
29 June 20222.16002.24002.04002.24002.240059,694
28 June 20222.25002.29002.13002.17002.170015,545
27 June 20222.05002.19002.05002.19002.190015,719
24 June 20222.00002.05002.00002.03002.030019,865
23 June 20222.02002.02002.00002.01002.010010,356
22 June 20222.01002.02002.00002.02002.02004,087
21 June 20221.93502.01001.92001.93501.935035,621
20 June 20221.98502.01001.90001.90001.900081,278
17 June 20222.12002.12001.96001.98001.980083,488
16 June 20222.05002.15002.00002.06002.0600204,056
15 June 20222.15002.18002.02002.05002.050083,159
14 June 20222.21002.21001.94002.00002.0000218,816
10 June 20222.23002.28002.21002.27002.270080,080
09 June 20222.25002.36002.20002.25002.250046,646
08 June 20222.55002.64002.33002.37002.3700143,759
07 June 20222.65002.65002.49002.55002.550074,495
06 June 20222.60002.64002.55002.64002.64009,357
03 June 20222.60002.60002.52002.54002.540066,012
02 June 20222.54002.59002.50002.55002.5500104,470
01 June 20222.60002.60002.50002.50002.500082,564
31 May 20222.52002.65002.51002.51002.5100122,123
30 May 20222.59002.59002.52002.52002.520011,995
27 May 20222.50002.70002.41002.50002.5000145,555
26 May 20222.54002.54002.36002.47002.470076,454
25 May 20222.70002.75002.50002.55002.550063,292
24 May 20222.75002.80502.65002.70002.700088,749
23 May 20222.93002.96002.72002.75002.750064,407
20 May 20223.00003.05002.90002.90002.900055,498
19 May 20223.12003.15002.95003.00003.000089,871
18 May 20223.10003.18003.10003.18003.180012,769
17 May 20223.08003.10003.08003.10003.10003,720
16 May 20223.08503.11003.02003.02003.020016,402
13 May 20222.99003.11002.97002.99002.990033,106
12 May 20223.01003.13002.98002.98002.980044,984
11 May 20223.07003.11003.00003.00003.000029,205
10 May 20222.99003.14002.99003.08003.080020,906
09 May 20223.03003.07002.99002.99002.990011,064
06 May 20223.11003.11003.03003.03003.030038,714
05 May 20223.17003.17003.11003.12003.12004,747
04 May 20223.09003.09002.99003.02003.020032,599
03 May 20223.09003.15003.08003.09003.090013,644
02 May 20223.20003.20003.05003.08003.080020,769
29 Apr 20223.13003.19003.13003.19003.190038,216
28 Apr 20223.18003.18003.11003.12003.120011,947
27 Apr 20223.18003.18003.09003.11003.11008,472
26 Apr 20223.21003.21003.07003.09003.090021,341
22 Apr 20223.23503.24003.17003.19003.190026,927
21 Apr 20223.19003.26003.16003.23003.230038,730
20 Apr 20223.14003.18003.12003.12003.120017,942
19 Apr 20223.09003.14003.04003.11003.110032,112
14 Apr 20223.05003.10003.05003.08003.080015,217
13 Apr 20223.18003.18002.99003.03003.030039,892
12 Apr 20223.11003.11003.01003.01003.010021,095
11 Apr 20223.02003.11002.99002.99002.990019,467
08 Apr 20223.02003.02002.98002.98002.980093,937
07 Apr 20223.19003.19003.01003.01003.010098,916
06 Apr 20222.98003.20002.98003.18003.180092,236
05 Apr 20222.97003.07002.96503.02003.020054,707
04 Apr 20222.94002.96002.93002.95502.955041,948
01 Apr 20222.93002.97002.93002.93002.9300106,961
31 Mar 20222.99003.00002.90002.98002.980029,463
30 Mar 20222.94002.98002.88002.98002.980034,495
29 Mar 20223.00003.04002.90002.94002.940059,335
28 Mar 20223.02003.02002.88002.97002.97007,904
25 Mar 20222.82003.05002.82003.00003.000025,588
24 Mar 20223.04003.05002.80002.80002.800090,461
23 Mar 20222.99003.11002.96002.97002.970045,227
22 Mar 20223.24003.24002.96002.96002.960070,347
21 Mar 20223.06003.22003.05003.22003.220019,538
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...