BPL.AX - Broken Hill Prospecting Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20190.0310.0310.0310.0310.031-
Jan 15, 20190.0310.0310.0310.0310.03122,437
Jan 14, 20190.0310.0310.0310.0310.0313,500
Jan 11, 20190.0300.0300.0300.0300.030-
Jan 10, 20190.0300.0300.0300.0300.030-
Jan 09, 20190.0300.0300.0300.0300.03013,977
Jan 08, 20190.0300.0300.0300.0300.030-
Jan 07, 20190.0300.0330.0300.0300.030110,000
Jan 04, 20190.0310.0310.0310.0310.031-
Jan 03, 20190.0310.0310.0310.0310.031-
Jan 02, 20190.0310.0310.0310.0310.03127,823
Dec 31, 20180.0310.0310.0310.0310.031-
Dec 28, 20180.0310.0310.0310.0310.031117,780
Dec 27, 20180.0350.0350.0350.0350.035-
Dec 24, 20180.0350.0350.0350.0350.0356,284
Dec 21, 20180.0350.0350.0350.0350.03529,615
Dec 20, 20180.0350.0350.0350.0350.03512,500
Dec 19, 20180.0330.0330.0330.0330.033-
Dec 18, 20180.0330.0330.0330.0330.03336,631
Dec 17, 20180.0320.0320.0320.0320.03231,600
Dec 14, 20180.0320.0320.0310.0310.03130,500
Dec 13, 20180.0340.0340.0340.0340.03430,000
Dec 12, 20180.0320.0340.0320.0340.034136,000
Dec 11, 20180.0330.0330.0330.0330.033-
Dec 10, 20180.0330.0330.0330.0330.033-
Dec 07, 20180.0330.0330.0330.0330.03335,000
Dec 06, 20180.0320.0320.0320.0320.03264,000
Dec 05, 20180.0340.0340.0340.0340.03455,000
Dec 04, 20180.0330.0360.0330.0360.036169,420
Dec 03, 20180.0350.0350.0340.0340.034166,548
Nov 30, 20180.0360.0360.0350.0350.035121,483
Nov 29, 20180.0350.0350.0350.0350.03531,120
Nov 28, 20180.0360.0360.0340.0340.034250,836
Nov 27, 20180.0390.0390.0390.0390.039-
Nov 26, 20180.0360.0390.0360.0390.03958,433
Nov 23, 20180.0360.0390.0360.0390.03958,433
Nov 22, 20180.0350.0360.0350.0360.036312,479
Nov 21, 20180.0340.0350.0340.0350.035350,280
Nov 20, 20180.0350.0360.0350.0350.035210,900
Nov 19, 20180.0360.0370.0360.0360.036136,000
Nov 16, 20180.0400.0400.0360.0360.036875,461
Nov 15, 20180.0410.0410.0400.0400.040112,500
Nov 14, 20180.0390.0390.0390.0390.039-
Nov 13, 20180.0390.0390.0390.0390.039-
Nov 12, 20180.0390.0390.0390.0390.039-
Nov 09, 20180.0390.0390.0390.0390.039-
Nov 08, 20180.0400.0400.0390.0390.03992,440
Nov 07, 20180.0400.0400.0390.0390.039127,300
Nov 06, 20180.0390.0420.0390.0420.04267,675
Nov 05, 20180.0470.0470.0470.0470.047-
Nov 02, 20180.0470.0470.0470.0470.047200,000
Nov 01, 20180.0470.0470.0470.0470.047100,000
Oct 31, 20180.0410.0500.0410.0490.049106,311
Oct 30, 20180.0380.0400.0380.0390.039119,172
Oct 29, 20180.0410.0410.0370.0370.037307,805
Oct 26, 20180.0450.0450.0410.0410.041233,525
Oct 25, 20180.0460.0460.0460.0460.046368,552
Oct 24, 20180.0550.0550.0500.0500.05050,500
Oct 23, 20180.0520.0520.0520.0520.05225,000
Oct 22, 20180.0520.0520.0520.0520.05235,000
Oct 19, 20180.0510.0510.0510.0510.051-
Oct 18, 20180.0560.0560.0510.0510.05116,600
Oct 17, 20180.0540.0540.0540.0540.054-
Oct 16, 20180.0540.0540.0510.0540.054132,911
Oct 15, 20180.0540.0540.0540.0540.05422,858
Oct 12, 20180.0510.0520.0510.0520.05280,735
Oct 11, 20180.0650.0650.0650.0650.065-
Oct 10, 20180.0650.0650.0650.0650.065-
Oct 09, 20180.0650.0650.0650.0650.06510,743
Oct 08, 20180.0680.0680.0670.0670.067434,024
Oct 05, 20180.0680.0680.0670.0670.067434,024
Oct 04, 20180.0470.0670.0460.0670.067266,198
Oct 03, 20180.0460.0460.0460.0460.046-
Oct 02, 20180.0460.0460.0460.0460.046-
Oct 01, 20180.0460.0460.0460.0460.0467,000
Sep 28, 20180.0470.0470.0470.0470.047-
Sep 27, 20180.0470.0470.0470.0470.04712,000
Sep 26, 20180.0470.0470.0470.0470.04718,688
Sep 25, 20180.0440.0450.0420.0450.045302,369
Sep 24, 20180.0520.0520.0450.0450.045548,072
Sep 21, 20180.0510.0510.0500.0500.050354,662
Sep 20, 20180.0510.0510.0510.0510.05139,899
Sep 19, 20180.0550.0550.0500.0500.050350,015
Sep 18, 20180.0600.0600.0530.0550.055268,612
Sep 17, 20180.0620.0620.0620.0620.06286,204
Sep 14, 20180.0640.0640.0640.0640.06472,214
Sep 13, 20180.0620.0640.0620.0640.06451,184
Sep 12, 20180.0630.0630.0620.0620.062120,035
Sep 11, 20180.0630.0630.0630.0630.0637,650
Sep 10, 20180.0660.0690.0640.0640.064127,228
Sep 07, 20180.0660.0690.0640.0640.064127,228
Sep 06, 20180.0660.0660.0650.0650.06562,093
Sep 05, 20180.0690.0690.0690.0690.069980
Sep 04, 20180.0690.0690.0690.0690.06919,020
Sep 03, 20180.0690.0690.0690.0690.0695,368
Aug 31, 20180.0690.0690.0690.0690.06925,200
Aug 30, 20180.0690.0690.0690.0690.06926,310
Aug 29, 20180.0680.0680.0650.0650.06578,600
Aug 28, 20180.0680.0690.0680.0690.06972,036
Aug 27, 20180.0680.0700.0680.0700.07022,112
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...