BPL.AX - Broken Hill Prospecting Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.03100.03100.02900.02900.0290397,865
Aug 22, 20190.04600.04600.03100.03100.03101,845,002
Aug 21, 20190.04400.04400.04400.04400.0440-
Aug 20, 20190.03100.04800.03100.04400.0440798,111
Aug 19, 20190.03100.03100.03100.03100.0310-
Aug 16, 20190.03100.03100.03100.03100.03106,380
Aug 15, 20190.03400.03400.03400.03400.0340165,418
Aug 14, 20190.03400.03400.03400.03400.0340201,425
Aug 13, 20190.03400.03400.03400.03400.034033,868
Aug 12, 20190.03400.03400.03400.03400.0340-
Aug 09, 20190.03400.03400.03400.03400.0340-
Aug 08, 20190.03400.03400.03400.03400.034066,132
Aug 07, 20190.03200.03200.03200.03200.0320100,000
Aug 06, 20190.03400.03400.03300.03300.0330110,692
Aug 05, 20190.03400.03400.03400.03400.0340-
Aug 02, 20190.03400.03500.03400.03400.034065,323
Aug 01, 20190.03700.03700.03500.03500.0350166,671
Jul 31, 20190.03600.03800.03600.03800.0380300,100
Jul 30, 20190.03400.03600.03400.03600.0360988,690
Jul 29, 20190.03500.03500.03100.03100.0310191,736
Jul 26, 20190.03400.03500.03300.03300.0330255,055
Jul 25, 20190.02900.03000.02900.03000.0300727,191
Jul 24, 20190.02500.03000.02500.02900.0290545,113
Jul 23, 20190.02500.02500.02400.02500.0250440,436
Jul 22, 20190.02200.02200.02200.02200.022046,777
Jul 19, 20190.02100.02100.02100.02100.021012,695
Jul 18, 20190.02100.02100.02100.02100.0210172,305
Jul 17, 20190.02000.02100.02000.02100.021052,644
Jul 16, 20190.02000.02000.02000.02000.0200-
Jul 15, 20190.02000.02000.02000.02000.020070,081
Jul 12, 20190.02000.02000.02000.02000.020095,589
Jul 11, 20190.01600.01600.01600.01600.0160-
Jul 10, 20190.01600.01600.01600.01600.0160-
Jul 09, 20190.01700.01700.01600.01600.0160277,999
Jul 08, 20190.01800.01800.01800.01800.018020,000
Jul 05, 20190.01700.01700.01700.01700.017029,503
Jul 04, 20190.01800.01800.01800.01800.018028,000
Jul 03, 20190.01800.01800.01800.01800.0180-
Jul 02, 20190.01800.01800.01800.01800.018060,976
Jul 01, 20190.01600.01600.01600.01600.0160-
Jun 28, 20190.01600.01900.01500.01600.0160993,335
Jun 27, 20190.01600.01600.01600.01600.0160-
Jun 26, 20190.01600.01700.01600.01600.016045,721
Jun 25, 20190.01800.01900.01800.01900.0190110,000
Jun 24, 20190.01800.01800.01800.01800.0180-
Jun 21, 20190.01800.01800.01800.01800.0180231,768
Jun 20, 20190.01900.01900.01900.01900.019069,727
Jun 19, 20190.01700.01900.01700.01900.0190326,835
Jun 18, 20190.01900.01900.01900.01900.0190151,720
Jun 17, 20190.02100.02100.02100.02100.0210-
Jun 14, 20190.02100.02100.02100.02100.021047,619
Jun 13, 20190.02100.02100.02100.02100.0210-
Jun 12, 20190.02100.02100.02100.02100.0210-
Jun 11, 20190.02100.02100.02100.02100.0210125,831
Jun 07, 20190.02200.02300.02200.02200.0220375,000
Jun 06, 20190.02400.02500.02200.02200.0220201,950
Jun 05, 20190.02200.02400.02200.02400.0240394,050
Jun 04, 20190.01900.01900.01900.01900.0190-
Jun 03, 20190.02200.02200.01900.01900.0190111,478
May 31, 20190.01800.02000.01800.02000.0200951,043
May 30, 20190.01900.01900.01900.01900.0190-
May 29, 20190.01900.01900.01700.01900.0190604,056
May 28, 20190.01900.01900.01900.01900.0190199,970
May 27, 20190.01900.01900.01900.01900.0190100,000
May 24, 20190.01900.01900.01900.01900.019051,000
May 23, 20190.01900.01900.01900.01900.0190-
May 22, 20190.01900.01900.01900.01900.019099,050
May 21, 20190.01500.01500.01500.01500.0150-
May 20, 20190.01800.01800.01500.01500.0150513,321
May 17, 20190.01900.01900.01900.01900.0190-
May 16, 20190.01900.01900.01900.01900.0190200,000
May 15, 20190.01900.01900.01900.01900.019099,748
May 14, 20190.01900.02000.01900.02000.0200200,000
May 13, 20190.01900.01900.01900.01900.0190300,000
May 10, 20190.01800.01800.01800.01800.0180-
May 09, 20190.01700.01800.01700.01800.0180260,582
May 08, 20190.01600.01600.01600.01600.0160-
May 07, 20190.01500.01600.01500.01600.0160194,913
May 06, 20190.01600.01600.01500.01500.0150294,092
May 03, 20190.01700.01700.01700.01700.0170280,000
May 02, 20190.01600.01900.01600.01900.0190278,947
May 01, 20190.01700.01700.01600.01600.0160250,000
Apr 30, 20190.01800.01800.01600.01600.0160544,579
Apr 29, 20190.01900.01900.01900.01900.019017,631
Apr 26, 20190.01900.01900.01900.01900.0190-
Apr 24, 20190.01900.01900.01900.01900.019035,000
Apr 23, 20190.01900.01900.01900.01900.01902,479
Apr 18, 20190.01900.01900.01900.01900.0190-
Apr 17, 20190.01900.01900.01900.01900.0190-
Apr 16, 20190.01900.01900.01900.01900.019018,869
Apr 15, 20190.01900.01900.01900.01900.0190-
Apr 12, 20190.01900.01900.01900.01900.019068,482
Apr 11, 20190.01900.01900.01900.01900.0190139,780
Apr 10, 20190.01900.01900.01900.01900.019030,725
Apr 09, 20190.01900.01900.01900.01900.019017,013
Apr 08, 20190.01900.01900.01800.01800.018039,262
Apr 05, 20190.01800.01800.01800.01800.0180-
Apr 04, 20190.01800.01800.01800.01800.0180-
Apr 03, 20190.01800.01800.01800.01800.01807,500
Apr 02, 20190.02100.02100.02100.02100.0210-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...