Australia markets closed

Bioxyne Limited (BXN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0210-0.0030 (-12.50%)
At close: 01:03PM AEDT
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.02100.02100.02100.02100.02104,450
01 Dec 2022------
30 Nov 20220.02400.02400.02400.02400.0240-
29 Nov 20220.02400.02400.02400.02400.024052,171
28 Nov 20220.02500.02500.02500.02500.02501,560
25 Nov 20220.02500.02500.02500.02500.0250-
24 Nov 20220.02500.02500.02500.02500.025032,000
23 Nov 20220.02100.02100.02100.02100.021045,550
22 Nov 20220.02100.02400.02100.02400.024081,250
21 Nov 20220.02500.02500.02500.02500.0250-
18 Nov 20220.02500.02500.02500.02500.0250-
17 Nov 20220.02500.02500.02500.02500.0250-
16 Nov 20220.02500.02500.02500.02500.0250-
15 Nov 20220.02500.02500.02500.02500.025020,000
14 Nov 20220.02100.02100.02100.02100.021041,666
11 Nov 20220.02000.02000.02000.02000.0200-
10 Nov 20220.02500.02500.02000.02000.0200159,969
09 Nov 20220.02500.02500.02500.02500.0250-
08 Nov 20220.02500.02500.02500.02500.025031
07 Nov 20220.02700.02700.02700.02700.0270-
04 Nov 20220.02700.02700.02700.02700.0270-
03 Nov 20220.02700.02800.02700.02700.027051,600
02 Nov 20220.02500.02500.02500.02500.0250-
01 Nov 20220.02500.02500.02500.02500.0250-
31 Oct 20220.02500.02500.02500.02500.0250-
28 Oct 20220.02700.02800.02500.02500.0250492,997
27 Oct 20220.02700.02700.02700.02700.0270237,500
26 Oct 20220.02600.02600.02600.02600.0260-
25 Oct 20220.02600.02600.02600.02600.026037,153
24 Oct 20220.02900.02900.02600.02600.0260688,092
21 Oct 20220.02600.02600.02500.02500.0250300,000
20 Oct 20220.02600.02600.02500.02500.0250150,000
19 Oct 20220.02700.02700.02500.02500.0250110,750
18 Oct 20220.02600.02600.02600.02600.026010,000
17 Oct 20220.02300.02300.02300.02300.0230-
14 Oct 20220.02300.02300.02300.02300.0230-
13 Oct 20220.02300.02300.02300.02300.0230-
12 Oct 20220.02300.02300.02300.02300.023021,555
11 Oct 20220.02300.02300.02300.02300.0230-
10 Oct 20220.02300.02300.02300.02300.0230203,725
07 Oct 20220.02400.02400.02300.02300.023093,007
06 Oct 20220.02400.02400.02400.02400.024031,489
05 Oct 20220.02800.02800.02800.02800.0280-
04 Oct 20220.02800.02800.02800.02800.028091,555
03 Oct 20220.02400.02800.02400.02800.02803,030,933
30 Sept 20220.02600.02600.02600.02600.02601,455
29 Sept 20220.02800.02800.02800.02800.0280-
28 Sept 20220.02800.02800.02800.02800.0280-
27 Sept 20220.02400.02800.02400.02800.0280786,489
26 Sept 20220.02300.02300.02300.02300.023047,619
23 Sept 20220.01800.02100.01800.02100.0210432,548
21 Sept 20220.01700.01800.01700.01800.0180719,344
20 Sept 20220.01800.01800.01800.01800.0180-
19 Sept 20220.01800.01800.01800.01800.0180-
16 Sept 20220.01800.01800.01800.01800.0180-
15 Sept 20220.01700.01800.01700.01800.0180702,000
14 Sept 20220.01600.01600.01600.01600.0160-
13 Sept 20220.01600.01600.01600.01600.016053,191
12 Sept 20220.01600.01600.01600.01600.0160-
09 Sept 20220.01600.01600.01600.01600.0160718,372
08 Sept 20220.01400.01400.01400.01400.0140-
07 Sept 20220.01500.01500.01400.01400.0140290,183
06 Sept 20220.01600.01600.01600.01600.0160100,000
05 Sept 20220.01500.01500.01500.01500.0150164,999
02 Sept 20220.01400.01400.01400.01400.0140217,342
01 Sept 20220.01300.01300.01300.01300.0130-
31 Aug 20220.01300.01300.01300.01300.0130-
30 Aug 20220.01400.01400.01300.01300.0130311,565
29 Aug 20220.01400.01400.01400.01400.014043,876
26 Aug 20220.01600.01600.01600.01600.0160-
25 Aug 20220.01600.01600.01600.01600.0160-
24 Aug 20220.01600.01600.01600.01600.0160-
23 Aug 20220.01600.01700.01600.01600.0160734,526
22 Aug 20220.01500.01500.01500.01500.0150250,000
19 Aug 20220.01300.01300.01300.01300.0130-
18 Aug 20220.01300.01300.01300.01300.0130-
17 Aug 20220.01300.01300.01300.01300.0130-
16 Aug 20220.01300.01350.01300.01300.0130126,000
15 Aug 20220.01400.01400.01400.01400.0140-
12 Aug 20220.01400.01400.01400.01400.0140300
11 Aug 20220.01400.01400.01400.01400.0140-
10 Aug 20220.01400.01400.01400.01400.0140174
09 Aug 20220.01400.01400.01400.01400.0140-
08 Aug 20220.01400.01400.01400.01400.0140-
05 Aug 20220.01400.01400.01400.01400.0140-
04 Aug 20220.01400.01400.01400.01400.0140120,000
03 Aug 20220.01400.01400.01400.01400.0140200,000
02 Aug 20220.01500.01500.01500.01500.0150-
01 Aug 20220.01500.01500.01500.01500.0150-
29 July 20220.01700.01700.01500.01500.0150276,500
28 July 20220.01800.01800.01800.01800.0180112
27 July 20220.01800.01800.01800.01800.01801,628
26 July 20220.01700.01700.01700.01700.0170-
25 July 20220.01700.01700.01700.01700.0170-
22 July 20220.01650.01700.01650.01700.0170461,908
21 July 20220.01300.01300.01300.01300.0130-
20 July 20220.01700.01700.01300.01300.0130484,174
19 July 20220.01500.01700.01500.01700.01701,017,292
18 July 20220.01500.01500.01500.01500.0150-
15 July 20220.01500.01500.01500.01500.0150-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...