BPL.AX - Broken Hill Prospecting Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20190.01800.01800.01500.01500.0150513,321
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-
Apr 01, 20190.02100.02100.02100.02100.021020,000
Mar 29, 20190.02100.02100.02100.02100.021054,000
Mar 28, 20190.02000.02000.02000.02000.0200-
Mar 27, 20190.02000.02000.02000.02000.0200-
Mar 26, 20190.02000.02000.02000.02000.0200133,275
Mar 25, 20190.02000.02000.02000.02000.0200133,275
Mar 22, 20190.02100.02100.02000.02000.020056,407
Mar 21, 20190.02100.02100.02100.02100.0210-
Mar 20, 20190.02100.02100.02100.02100.0210-
Mar 19, 20190.02100.02100.02100.02100.0210-
Mar 18, 20190.02100.02100.02100.02100.0210-
Mar 15, 20190.02100.02100.02100.02100.021010,000
Mar 14, 20190.02500.02500.02500.02500.025020,800
Mar 13, 20190.02300.02300.02300.02300.0230255,000
Mar 12, 20190.02200.02300.02200.02300.023046,903
Mar 11, 20190.02200.02200.02200.02200.022023,000
Mar 08, 20190.02200.02200.02200.02200.022025,000
Mar 07, 20190.02100.02100.02000.02000.020025,000
Mar 06, 20190.02200.02200.02200.02200.022078,300
Mar 05, 20190.02000.02000.02000.02000.0200-
Mar 04, 20190.02000.02000.02000.02000.0200-
Mar 01, 20190.02000.02000.02000.02000.0200-
Feb 28, 20190.02000.02000.02000.02000.020055,000
Feb 27, 20190.01800.02000.01800.02000.0200517,599
Feb 26, 20190.01800.01800.01800.01800.0180310,770
Feb 25, 20190.01800.01800.01800.01800.0180-
Feb 22, 20190.01800.01800.01800.01800.018034,500
Feb 21, 20190.01800.01900.01800.01900.019040,178
Feb 20, 20190.02000.02000.01900.01900.0190263,040
Feb 19, 20190.01900.01900.01900.01900.0190-
Feb 18, 20190.01900.01900.01800.01900.0190257,329
Feb 15, 20190.02000.02000.02000.02000.0200-
Feb 14, 20190.02000.02000.02000.02000.020028,260
Feb 13, 20190.02300.02300.02100.02100.0210205,588
Feb 12, 20190.02400.02400.02300.02300.023020,182
Feb 11, 20190.02400.02400.02400.02400.0240-
Feb 08, 20190.02400.02400.02400.02400.0240195,000
Feb 07, 20190.02500.02500.02400.02400.024027,816
Feb 06, 20190.02600.02600.02500.02600.0260234,722
Feb 05, 20190.02600.02600.02500.02500.025061,730
Feb 04, 20190.02500.02500.02500.02500.02509,404
Feb 01, 20190.02600.02700.02600.02600.026086,740
Jan 31, 20190.02900.02900.02900.02900.029019,306
Jan 30, 20190.02900.02900.02900.02900.029019,306
Jan 29, 20190.02900.02900.02900.02900.029015,176
Jan 25, 20190.03000.03000.03000.03000.0300261,948
Jan 24, 20190.03000.03000.03000.03000.030012,558
Jan 23, 20190.03000.03000.03000.03000.030013,058
Jan 22, 20190.03100.03100.03000.03000.0300378,269
Jan 21, 20190.03200.03200.03100.03100.031024,055
Jan 18, 20190.03100.03100.03100.03100.0310-
Jan 17, 20190.03100.03100.03100.03100.0310-
Jan 16, 20190.03100.03100.03100.03100.0310-
Jan 15, 20190.03100.03100.03100.03100.031022,437
Jan 14, 20190.03100.03100.03100.03100.03103,500
Jan 11, 20190.03000.03000.03000.03000.0300-
Jan 10, 20190.03000.03000.03000.03000.0300-
Jan 09, 20190.03000.03000.03000.03000.030013,977
Jan 08, 20190.03000.03000.03000.03000.0300-
Jan 07, 20190.03000.03300.03000.03000.0300110,000
Jan 04, 20190.03100.03100.03100.03100.0310-
Jan 03, 20190.03100.03100.03100.03100.0310-
Jan 02, 20190.03100.03100.03100.03100.031027,823
Dec 31, 20180.03100.03100.03100.03100.0310-
Dec 28, 20180.03100.03100.03100.03100.0310117,780
Dec 27, 20180.03500.03500.03500.03500.0350-
Dec 24, 20180.03500.03500.03500.03500.03506,284
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...