Bioxyne Limited (BXN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0080

0.0000

(0.00%)

At close: 12:06PM AEST

Time period:

17 Apr 2023 - 17 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	300,000
15 Apr 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,609,522
12 Apr 2024	0.0090	0.0100	0.0090	0.0100	0.0100	61,375
11 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
10 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
09 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
08 Apr 2024	0.0100	0.0100	0.0090	0.0090	0.0090	50,000
05 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,385,607
04 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
03 Apr 2024	0.0090	0.0100	0.0090	0.0090	0.0090	3,739,459
02 Apr 2024	0.0120	0.0120	0.0110	0.0110	0.0110	176,013
28 Mar 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,514,825
27 Mar 2024	0.0100	0.0110	0.0100	0.0110	0.0110	142,370
26 Mar 2024	0.0090	0.0100	0.0090	0.0100	0.0100	119,100
25 Mar 2024	0.0100	0.0110	0.0090	0.0090	0.0090	2,604,066
22 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	9,697
21 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	255,539
20 Mar 2024	0.0110	0.0110	0.0090	0.0100	0.0100	2,707,507
19 Mar 2024	0.0090	0.0100	0.0090	0.0100	0.0100	249,667
18 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	285,589
15 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
14 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	24,000
13 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
12 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	89,301
11 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,000,000
08 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,021,700
07 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	3,719
06 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
05 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	46,628
04 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,536
01 Mar 2024	0.0105	0.0105	0.0105	0.0105	0.0105	187
29 Feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	255,068
28 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	2,140,197
27 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	8,000
26 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,377,165
23 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	14,924
22 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
21 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	63,000
20 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
19 Feb 2024	0.0130	0.0130	0.0100	0.0120	0.0120	988,427
16 Feb 2024	0.0120	0.0130	0.0120	0.0130	0.0130	380,281
15 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	79,636
14 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	45,000
13 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	99,311
12 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	66,932
09 Feb 2024	0.0120	0.0120	0.0110	0.0120	0.0120	860,071
08 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	866,308
07 Feb 2024	0.0140	0.0140	0.0110	0.0110	0.0110	2,020,246
06 Feb 2024	0.0160	0.0160	0.0140	0.0140	0.0140	643,339
05 Feb 2024	0.0130	0.0210	0.0130	0.0140	0.0140	7,061,595
02 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
01 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	105,000
31 Jan 2024	0.0130	0.0130	0.0110	0.0120	0.0120	784,649
30 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	880,479
29 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	84,791
25 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
24 Jan 2024	0.0160	0.0160	0.0140	0.0140	0.0140	796,422
23 Jan 2024	0.0150	0.0170	0.0150	0.0160	0.0160	832,256
22 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
19 Jan 2024	0.0140	0.0140	0.0120	0.0120	0.0120	200,000
18 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
17 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	10,000
16 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	15,478
15 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	78,191
12 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	122,879
11 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	549,666
10 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	54
09 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	825,000
08 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	727,272
05 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	179
04 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	268
03 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
02 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	200
29 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	179
28 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	40,054
27 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	66,784
21 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
20 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	40,300
19 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,908
18 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,500,000
15 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	179
14 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	676,970
13 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	271,409
12 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	120,000
11 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,000,000
08 Dec 2023	0.0110	0.0120	0.0110	0.0120	0.0120	428,818
07 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	500,000
06 Dec 2023	0.0110	0.0120	0.0110	0.0120	0.0120	1,199,158
05 Dec 2023	0.0110	0.0110	0.0100	0.0100	0.0100	470,149
04 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	500,000
01 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
30 Nov 2023	0.0110	0.0110	0.0110	0.0110	0.0110	300,000
29 Nov 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
28 Nov 2023	0.0110	0.0120	0.0110	0.0110	0.0110	3,030,000
27 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	50,000
24 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	164
23 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
22 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	200,000
21 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	30,517
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,862.30-147.10(-1.84%)

AUD/USD0.6401-0.0044(-0.68%)

ASX 2007,612.50-140.00(-1.81%)

OIL85.32-0.09(-0.11%)

GOLD2,399.80+16.80(+0.70%)

Bitcoin AUD98,249.64-384.15(-0.39%)

Bioxyne Limited (BXN.AX)

ALL ORDS
7,862.30
-147.10(-1.84%)

AUD/USD
0.6401
-0.0044(-0.68%)

ASX 200
7,612.50
-140.00(-1.81%)

OIL
85.32
-0.09(-0.11%)

GOLD
2,399.80
+16.80(+0.70%)

Bitcoin AUD
98,249.64
-384.15(-0.39%)