BPL.AX - Broken Hill Prospecting Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20180.110.110.100.110.11209,942
Jun 15, 20180.100.110.100.110.1182,022
Jun 14, 20180.100.110.100.110.1182,022
Jun 13, 20180.100.110.100.100.1084,039
Jun 12, 20180.110.110.100.100.1057,559
Jun 08, 20180.120.120.110.110.11126,535
Jun 07, 20180.110.120.100.120.12129,547
Jun 06, 20180.100.100.100.100.1018,700
Jun 05, 20180.110.110.100.110.11294,402
Jun 04, 20180.110.110.110.110.1143,565
Jun 01, 20180.110.110.110.110.1143,565
May 31, 20180.120.120.100.100.10366,320
May 30, 20180.120.120.100.100.10366,320
May 29, 20180.120.120.120.120.124,167
May 28, 20180.120.120.120.120.12123,539
May 25, 20180.120.120.120.120.1221,500
May 24, 20180.110.110.100.100.1061,594
May 23, 20180.110.110.110.110.1174,040
May 22, 20180.110.110.110.110.1120,000
May 21, 20180.120.120.110.110.11104,785
May 18, 20180.120.120.110.110.11105,496
May 17, 20180.120.120.100.110.11708,005
May 16, 20180.130.130.130.130.1312,000
May 15, 20180.130.130.120.130.13281,811
May 14, 20180.130.130.130.130.13131,620
May 11, 20180.140.140.130.140.14279,515
May 10, 20180.120.140.120.140.14535,650
May 09, 20180.130.130.120.120.1279,267
May 08, 20180.120.140.120.130.13885,103
May 07, 20180.110.110.110.110.1151,643
May 04, 20180.120.120.110.110.11283,850
May 03, 20180.120.120.110.120.12142,696
May 02, 20180.120.120.110.110.11358,091
May 01, 20180.120.120.110.120.1212,364
Apr 30, 20180.120.120.110.120.1297,423
Apr 27, 20180.130.130.120.120.1291,559
Apr 26, 20180.120.130.120.130.13113,830
Apr 24, 20180.120.120.110.110.11173,913
Apr 23, 20180.120.130.120.120.12222,184
Apr 20, 20180.120.130.120.130.13222,869
Apr 19, 20180.120.120.120.120.12145,828
Apr 18, 20180.120.120.110.110.11143,271
Apr 17, 20180.120.120.110.120.12158,913
Apr 16, 20180.120.120.110.110.11602,363
Apr 13, 20180.120.130.120.130.13323,960
Apr 12, 20180.140.140.120.120.12396,179
Apr 11, 20180.140.140.130.130.13358,543
Apr 10, 20180.150.150.140.140.14682,960
Apr 09, 20180.130.140.130.140.14771,733
Apr 06, 20180.130.140.130.140.14411,619
Apr 05, 20180.140.140.120.130.131,321,572
Apr 04, 20180.150.160.140.140.142,495,237
Apr 03, 20180.160.160.140.140.14901,534
Mar 29, 20180.140.160.140.150.15626,244
Mar 28, 20180.140.150.140.140.14538,727
Mar 27, 20180.180.190.140.140.142,965,499
Mar 26, 20180.170.210.160.170.175,916,566
Mar 23, 20180.100.140.100.140.145,468,149
Mar 22, 20180.100.100.100.100.10482,469
Mar 21, 20180.100.100.100.100.10986,007
Mar 20, 20180.110.110.100.100.10943,537
Mar 19, 20180.100.120.100.100.103,494,956
Mar 16, 20180.080.080.080.080.08-
Mar 15, 20180.070.080.070.080.08967,911
Mar 14, 20180.070.080.070.080.08967,911
Mar 13, 20180.070.070.070.070.07104,390
Mar 12, 20180.070.070.070.070.0710,000
Mar 09, 20180.070.070.070.070.07161,107
Mar 08, 20180.070.070.070.070.0742,893
Mar 07, 20180.060.070.060.070.07668,522
Mar 06, 20180.060.060.060.060.0618,628
Mar 05, 20180.070.070.070.070.079,000
Mar 02, 20180.070.070.070.070.07-
Mar 01, 20180.070.070.070.070.07-
Feb 28, 20180.070.070.070.070.0725,556
Feb 27, 20180.060.060.060.060.06-
Feb 26, 20180.060.060.060.060.065,190
Feb 23, 20180.060.060.060.060.0650,000
Feb 22, 20180.060.060.060.060.06-
Feb 21, 20180.060.060.060.060.06-
Feb 20, 20180.060.060.060.060.06100,000
Feb 19, 20180.060.060.060.060.06486,997
Feb 16, 20180.060.060.060.060.06-
Feb 15, 20180.070.070.060.060.0644,959
Feb 14, 20180.070.070.070.070.0750,000
Feb 13, 20180.060.060.060.060.06-
Feb 12, 20180.060.060.060.060.0612,542
Feb 09, 20180.070.070.060.060.06165,009
Feb 08, 20180.070.070.070.070.07198,970
Feb 07, 20180.070.070.070.070.07156,595
Feb 06, 20180.070.070.060.070.0740,018
Feb 05, 20180.070.070.070.070.07360,000
Feb 02, 20180.070.070.070.070.07257,204
Feb 01, 20180.070.070.070.070.07149,046
Jan 31, 20180.080.080.070.070.07306,559
Jan 30, 20180.070.080.060.080.082,692,943
Jan 29, 20180.080.080.080.080.0897,102
Jan 25, 20180.080.080.080.080.0884,695
Jan 24, 20180.090.090.080.080.0837,304
Jan 23, 20180.080.080.080.080.08394,945
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...