Get our best money-saving hacks and pro tips now

Bioxyne Limited (BXN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0220

-0.0010

(-4.35%)

At close: 03:52PM AEDT

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	0.0230	0.0240	0.0220	0.0220	0.0220	357,415
30 Mar 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0240	0.0240	0.0240	0.0240	0.0240	17
27 Mar 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
24 Mar 2023	0.0230	0.0230	0.0230	0.0230	0.0230	100,000
23 Mar 2023	0.0235	0.0235	0.0230	0.0230	0.0230	80
22 Mar 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
21 Mar 2023	0.0235	0.0240	0.0235	0.0240	0.0240	50,000
20 Mar 2023	0.0240	0.0240	0.0230	0.0230	0.0230	331,500
17 Mar 2023	0.0245	0.0245	0.0245	0.0245	0.0245	1,908
16 Mar 2023	0.0240	0.0240	0.0240	0.0240	0.0240	146
15 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
14 Mar 2023	0.0260	0.0260	0.0250	0.0250	0.0250	36,631
13 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	22,561
10 Mar 2023	0.0250	0.0260	0.0250	0.0260	0.0260	468,450
09 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0250	166,050
08 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0250	321
06 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	1,888
03 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
02 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	50,000
01 Mar 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
28 Feb 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
27 Feb 2023	0.0240	0.0240	0.0240	0.0240	0.0240	334,800
24 Feb 2023	0.0260	0.0260	0.0240	0.0240	0.0240	135,144
23 Feb 2023	0.0270	0.0270	0.0260	0.0260	0.0260	40,099
22 Feb 2023	0.0240	0.0270	0.0230	0.0270	0.0270	712,292
21 Feb 2023	0.0250	0.0250	0.0250	0.0250	0.0250	391,398
20 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
17 Feb 2023	0.0270	0.0280	0.0270	0.0280	0.0280	304,083
16 Feb 2023	0.0270	0.0275	0.0270	0.0275	0.0275	118,000
15 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	458,287
14 Feb 2023	0.0270	0.0270	0.0270	0.0270	0.0270	68,900
13 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	37,198
10 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	200,000
09 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	47,000
08 Feb 2023	0.0290	0.0290	0.0280	0.0290	0.0290	266,015
07 Feb 2023	0.0290	0.0290	0.0280	0.0280	0.0280	331,896
06 Feb 2023	0.0280	0.0290	0.0280	0.0290	0.0290	619,642
03 Feb 2023	0.0270	0.0280	0.0270	0.0280	0.0280	588,420
02 Feb 2023	0.0270	0.0270	0.0260	0.0270	0.0270	79,246
01 Feb 2023	0.0270	0.0270	0.0270	0.0270	0.0270	265,600
31 Jan 2023	0.0260	0.0270	0.0260	0.0270	0.0270	1,326,895
30 Jan 2023	0.0260	0.0260	0.0260	0.0260	0.0260	546,182
27 Jan 2023	0.0250	0.0250	0.0240	0.0240	0.0240	659,365
25 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	150
24 Jan 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
23 Jan 2023	0.0255	0.0260	0.0255	0.0260	0.0260	49,761
20 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	239
19 Jan 2023	0.0255	0.0255	0.0255	0.0255	0.0255	314
18 Jan 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
17 Jan 2023	0.0260	0.0260	0.0260	0.0260	0.0260	88,361
16 Jan 2023	0.0260	0.0260	0.0260	0.0260	0.0260	526,800
13 Jan 2023	0.0260	0.0265	0.0260	0.0265	0.0265	613,048
12 Jan 2023	0.0260	0.0265	0.0260	0.0260	0.0260	655,000
11 Jan 2023	0.0240	0.0250	0.0240	0.0250	0.0250	468,930
10 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	4
06 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
04 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
03 Jan 2023	0.0260	0.0260	0.0250	0.0250	0.0250	157,692
30 Dec 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
29 Dec 2022	0.0240	0.0240	0.0240	0.0240	0.0240	25,422
28 Dec 2022	0.0250	0.0260	0.0240	0.0240	0.0240	338,960
23 Dec 2022	0.0240	0.0260	0.0240	0.0260	0.0260	270,348
22 Dec 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
21 Dec 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
20 Dec 2022	0.0240	0.0240	0.0230	0.0230	0.0230	63,925
19 Dec 2022	0.0260	0.0270	0.0260	0.0270	0.0270	690,634
16 Dec 2022	0.0250	0.0260	0.0230	0.0260	0.0260	374,670
15 Dec 2022	0.0220	0.0230	0.0210	0.0230	0.0230	341,172
14 Dec 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
13 Dec 2022	0.0210	0.0210	0.0210	0.0210	0.0210	1,000
12 Dec 2022	0.0230	0.0230	0.0220	0.0220	0.0220	261,838
09 Dec 2022	0.0230	0.0230	0.0210	0.0210	0.0210	170,096
08 Dec 2022	0.0200	0.0200	0.0200	0.0200	0.0200	55,000
07 Dec 2022	0.0230	0.0230	0.0230	0.0230	0.0230	145,000
06 Dec 2022	0.0230	0.0230	0.0230	0.0230	0.0230	125,000
05 Dec 2022	0.0190	0.0240	0.0190	0.0240	0.0240	465,164
02 Dec 2022	0.0210	0.0210	0.0210	0.0210	0.0210	4,450
01 Dec 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
30 Nov 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
29 Nov 2022	0.0240	0.0240	0.0240	0.0240	0.0240	52,171
28 Nov 2022	0.0250	0.0250	0.0250	0.0250	0.0250	1,560
25 Nov 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
24 Nov 2022	0.0250	0.0250	0.0250	0.0250	0.0250	32,000
23 Nov 2022	0.0210	0.0210	0.0210	0.0210	0.0210	45,550
22 Nov 2022	0.0210	0.0240	0.0210	0.0240	0.0240	81,250
21 Nov 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
18 Nov 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
17 Nov 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 Nov 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Nov 2022	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
14 Nov 2022	0.0210	0.0210	0.0210	0.0210	0.0210	41,666
11 Nov 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
10 Nov 2022	0.0250	0.0250	0.0200	0.0200	0.0200	159,969
09 Nov 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Nov 2022	0.0250	0.0250	0.0250	0.0250	0.0250	31
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6696-0.0021(-0.31%)

OIL74.78+0.41(+0.55%)

GOLD1,994.40-3.30(-0.17%)

Bitcoin AUD41,738.02-981.46(-2.30%)

Get our best money-saving hacks and pro tips now

Bioxyne Limited (BXN.AX)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6696
-0.0021(-0.31%)

OIL
74.78
+0.41(+0.55%)

GOLD
1,994.40
-3.30(-0.17%)

Bitcoin AUD
41,738.02
-981.46(-2.30%)