BPL.AX - Broken Hill Prospecting Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 24, 20180.0720.0720.0720.0720.072-
Aug 23, 20180.0720.0720.0720.0720.072-
Aug 22, 20180.0720.0720.0720.0720.07233,800
Aug 21, 20180.0710.0710.0710.0710.0718,333
Aug 20, 20180.0700.0700.0700.0700.070107,500
Aug 17, 20180.0700.0700.0700.0700.070107,500
Aug 16, 20180.0700.0700.0700.0700.07075,000
Aug 15, 20180.0700.0700.0700.0700.070-
Aug 14, 20180.0710.0710.0700.0700.070266,952
Aug 13, 20180.0710.0710.0700.0700.070266,952
Aug 10, 20180.0720.0720.0710.0710.07144,494
Aug 09, 20180.0720.0720.0710.0710.07144,494
Aug 08, 20180.0720.0720.0720.0720.07220,000
Aug 07, 20180.0710.0710.0710.0710.071-
Aug 06, 20180.0730.0730.0710.0710.07199,485
Aug 03, 20180.0740.0740.0720.0720.07246,424
Aug 02, 20180.0740.0750.0740.0750.075123,578
Aug 01, 20180.0750.0750.0720.0730.073354,058
Jul 31, 20180.0750.0750.0730.0750.075163,482
Jul 30, 20180.0790.0790.0790.0790.079100,000
Jul 27, 20180.0790.0790.0790.0790.079100,000
Jul 26, 20180.0780.0780.0780.0780.07824,635
Jul 25, 20180.0800.0830.0760.0780.078711,200
Jul 24, 20180.0810.0810.0790.0790.079120,869
Jul 23, 20180.0830.0830.0810.0810.08148,785
Jul 20, 20180.0830.0830.0810.0810.08148,785
Jul 19, 20180.0820.0830.0820.0830.08350,000
Jul 18, 20180.0820.0820.0800.0800.080177,000
Jul 17, 20180.0860.0860.0860.0860.086131,532
Jul 16, 20180.0840.0840.0840.0840.08427,556
Jul 13, 20180.0840.0840.0820.0820.08227,697
Jul 12, 20180.0840.0860.0840.0840.084136,816
Jul 11, 20180.0850.0850.0840.0840.084143,986
Jul 10, 20180.0860.0860.0860.0860.08635,453
Jul 09, 20180.0840.0850.0840.0850.085164,444
Jul 06, 20180.0840.0850.0840.0850.085164,444
Jul 05, 20180.0940.0950.0840.0850.085754,616
Jul 04, 20180.1100.1100.0900.0900.0901,312,736
Jul 03, 20180.1000.1000.1000.1000.100-
Jul 02, 20180.0950.1000.0950.1000.100317,282
Jun 29, 20180.0950.1000.0950.1000.100317,282
Jun 28, 20180.1000.1000.1000.1000.100172,453
Jun 27, 20180.1000.1000.1000.1000.100378,090
Jun 26, 20180.1000.1000.1000.1000.10036,058
Jun 25, 20180.1000.1100.1000.1100.110155,291
Jun 22, 20180.1050.1050.1050.1050.10555,378
Jun 21, 20180.1100.1100.1050.1050.10550,644
Jun 20, 20180.1100.1100.1000.1100.110276,670
Jun 19, 20180.1100.1100.1050.1100.110382,560
Jun 18, 20180.1100.1100.1050.1100.110209,942
Jun 15, 20180.1050.1100.1050.1100.11082,022
Jun 14, 20180.1050.1100.1050.1100.11082,022
Jun 13, 20180.1050.1100.1050.1050.10584,039
Jun 12, 20180.1100.1100.1050.1050.10557,559
Jun 08, 20180.1150.1200.1100.1100.110126,535
Jun 07, 20180.1100.1150.1050.1150.115129,547
Jun 06, 20180.1050.1050.1050.1050.10518,700
Jun 05, 20180.1100.1100.1050.1100.110294,402
Jun 04, 20180.1100.1100.1100.1100.11043,565
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...