BPL.AX - Broken Hill Prospecting Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20180.070.070.070.070.07107,500
Aug 16, 20180.070.070.070.070.0775,000
Aug 15, 20180.070.070.070.070.07-
Aug 14, 20180.070.070.070.070.07266,952
Aug 13, 20180.070.070.070.070.07266,952
Aug 10, 20180.070.070.070.070.0744,494
Aug 09, 20180.070.070.070.070.0744,494
Aug 08, 20180.070.070.070.070.0720,000
Aug 07, 20180.070.070.070.070.07-
Aug 06, 20180.070.070.070.070.0799,485
Aug 03, 20180.070.070.070.070.0746,424
Aug 02, 20180.070.080.070.080.08123,578
Aug 01, 20180.080.080.070.070.07354,058
Jul 31, 20180.080.080.070.080.08163,482
Jul 30, 20180.080.080.080.080.08100,000
Jul 27, 20180.080.080.080.080.08100,000
Jul 26, 20180.080.080.080.080.0824,635
Jul 25, 20180.080.080.080.080.08711,200
Jul 24, 20180.080.080.080.080.08120,869
Jul 23, 20180.080.080.080.080.0848,785
Jul 20, 20180.080.080.080.080.0848,785
Jul 19, 20180.080.080.080.080.0850,000
Jul 18, 20180.080.080.080.080.08177,000
Jul 17, 20180.090.090.090.090.09131,532
Jul 16, 20180.080.080.080.080.0827,556
Jul 13, 20180.080.080.080.080.0827,697
Jul 12, 20180.080.090.080.080.08136,816
Jul 11, 20180.090.090.080.080.08143,986
Jul 10, 20180.090.090.090.090.0935,453
Jul 09, 20180.080.090.080.090.09164,444
Jul 06, 20180.080.090.080.090.09164,444
Jul 05, 20180.090.090.080.090.09754,616
Jul 04, 20180.110.110.090.090.091,312,736
Jul 03, 20180.100.100.100.100.10-
Jul 02, 20180.090.100.090.100.10317,282
Jun 29, 20180.090.100.090.100.10317,282
Jun 28, 20180.100.100.100.100.10172,453
Jun 27, 20180.100.100.100.100.10378,090
Jun 26, 20180.100.100.100.100.1036,058
Jun 25, 20180.100.110.100.110.11155,291
Jun 22, 20180.100.100.100.100.1055,378
Jun 21, 20180.110.110.100.100.1050,644
Jun 20, 20180.110.110.100.110.11276,670
Jun 19, 20180.110.110.100.110.11382,560
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...