Bluechiip Limited (BCT.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0330

-0.0020

(-5.71%)

At close: 11:58AM AEST

Time Period:

Sept 26, 2021 - Sept 26, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 23, 2022	0.0360	0.0370	0.0330	0.0330	0.0330	130,083
Sept 21, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Sept 20, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sept 19, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sept 16, 2022	0.0370	0.0380	0.0350	0.0360	0.0360	143,740
Sept 15, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	7,418
Sept 14, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	196,944
Sept 13, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	24,100
Sept 12, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sept 09, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	22,696
Sept 08, 2022	0.0380	0.0410	0.0380	0.0390	0.0390	1,056,381
Sept 07, 2022	0.0360	0.0380	0.0360	0.0380	0.0380	63,000
Sept 06, 2022	0.0380	0.0380	0.0380	0.0380	0.0380	101,500
Sept 05, 2022	0.0380	0.0380	0.0380	0.0380	0.0380	198,539
Sept 02, 2022	0.0380	0.0385	0.0380	0.0380	0.0380	76,461
Sept 01, 2022	0.0410	0.0410	0.0410	0.0410	0.0410	14,000
Aug 31, 2022	0.0390	0.0390	0.0370	0.0370	0.0370	153,222
Aug 30, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	93,000
Aug 29, 2022	0.0390	0.0400	0.0380	0.0400	0.0400	245,571
Aug 26, 2022	0.0400	0.0400	0.0390	0.0390	0.0390	229,198
Aug 25, 2022	0.0340	0.0350	0.0340	0.0350	0.0350	12,625
Aug 24, 2022	0.0410	0.0410	0.0340	0.0340	0.0340	1,415,919
Aug 23, 2022	0.0410	0.0410	0.0410	0.0410	0.0410	151,000
Aug 22, 2022	0.0450	0.0470	0.0410	0.0410	0.0410	284,541
Aug 19, 2022	0.0390	0.0430	0.0360	0.0420	0.0420	1,402,160
Aug 18, 2022	0.0390	0.0390	0.0360	0.0380	0.0380	185,319
Aug 17, 2022	0.0390	0.0400	0.0360	0.0390	0.0390	264,213
Aug 16, 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
Aug 15, 2022	0.0390	0.0400	0.0390	0.0390	0.0390	267,661
Aug 12, 2022	0.0380	0.0380	0.0380	0.0380	0.0380	398,962
Aug 11, 2022	0.0330	0.0370	0.0330	0.0370	0.0370	414,709
Aug 10, 2022	0.0320	0.0320	0.0320	0.0320	0.0320	4,637
Aug 09, 2022	0.0310	0.0330	0.0310	0.0330	0.0330	540,671
Aug 08, 2022	0.0350	0.0350	0.0320	0.0320	0.0320	274,775
Aug 05, 2022	0.0360	0.0360	0.0330	0.0330	0.0330	517,111
Aug 04, 2022	0.0320	0.0320	0.0320	0.0320	0.0320	754,124
Aug 03, 2022	0.0360	0.0360	0.0330	0.0360	0.0360	236,159
Aug 02, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	265,000
Aug 01, 2022	0.0360	0.0370	0.0360	0.0370	0.0370	585,655
Jul 29, 2022	0.0310	0.0360	0.0310	0.0350	0.0350	901,389
Jul 28, 2022	0.0290	0.0300	0.0280	0.0300	0.0300	264,293
Jul 27, 2022	0.0280	0.0290	0.0270	0.0270	0.0270	513,058
Jul 26, 2022	0.0270	0.0280	0.0270	0.0280	0.0280	386,875
Jul 25, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	113,751
Jul 22, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	48,319
Jul 21, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	87,188
Jul 20, 2022	0.0280	0.0285	0.0280	0.0280	0.0280	736,790
Jul 19, 2022	0.0300	0.0300	0.0270	0.0270	0.0270	239,054
Jul 18, 2022	0.0290	0.0300	0.0290	0.0300	0.0300	195,284
Jul 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	64,616
Jul 13, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	100
Jul 12, 2022	0.0280	0.0290	0.0270	0.0290	0.0290	187,716
Jul 11, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jul 08, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	28,118
Jul 07, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jul 06, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	223,327
Jul 05, 2022	0.0270	0.0270	0.0270	0.0270	0.0270	427,009
Jul 04, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 01, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Jun 30, 2022	0.0270	0.0270	0.0250	0.0270	0.0270	852,883
Jun 29, 2022	0.0250	0.0270	0.0250	0.0270	0.0270	535,348
Jun 28, 2022	0.0270	0.0270	0.0250	0.0250	0.0250	478,600
Jun 27, 2022	0.0250	0.0260	0.0250	0.0260	0.0260	287,273
Jun 24, 2022	0.0250	0.0270	0.0250	0.0250	0.0250	719,000
Jun 23, 2022	0.0270	0.0280	0.0250	0.0270	0.0270	1,145,707
Jun 22, 2022	0.0270	0.0270	0.0270	0.0270	0.0270	14,800
Jun 21, 2022	0.0260	0.0290	0.0260	0.0290	0.0290	1,258,305
Jun 20, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	1,696
Jun 17, 2022	0.0300	0.0300	0.0250	0.0280	0.0280	99,607
Jun 16, 2022	0.0280	0.0290	0.0270	0.0290	0.0290	561,450
Jun 15, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	18,927
Jun 14, 2022	0.0290	0.0290	0.0270	0.0270	0.0270	226,861
Jun 10, 2022	0.0280	0.0290	0.0280	0.0280	0.0280	67,893
Jun 09, 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jun 08, 2022	0.0300	0.0310	0.0300	0.0310	0.0310	230,024
Jun 07, 2022	0.0250	0.0290	0.0250	0.0290	0.0290	742,397
Jun 06, 2022	0.0270	0.0270	0.0230	0.0250	0.0250	834,698
Jun 03, 2022	0.0280	0.0295	0.0270	0.0270	0.0270	1,057,206
Jun 02, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jun 01, 2022	0.0290	0.0290	0.0280	0.0280	0.0280	481,002
May 31, 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 30, 2022	0.0280	0.0280	0.0250	0.0270	0.0270	1,000,763
May 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	56,406
May 26, 2022	0.0280	0.0300	0.0280	0.0300	0.0300	76,413
May 25, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	61,379
May 24, 2022	0.0300	0.0300	0.0280	0.0280	0.0280	316,353
May 23, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	204,031
May 20, 2022	0.0290	0.0300	0.0290	0.0300	0.0300	186,968
May 19, 2022	0.0300	0.0310	0.0290	0.0290	0.0290	515,316
May 18, 2022	0.0290	0.0310	0.0290	0.0300	0.0300	149,384
May 17, 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
May 16, 2022	0.0290	0.0310	0.0290	0.0310	0.0310	44,380
May 13, 2022	0.0300	0.0300	0.0290	0.0290	0.0290	78,031
May 12, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	38,388
May 11, 2022	0.0330	0.0330	0.0330	0.0330	0.0330	104,183
May 10, 2022	0.0310	0.0310	0.0260	0.0300	0.0300	1,290,865
May 09, 2022	0.0320	0.0320	0.0310	0.0310	0.0310	228,879
May 06, 2022	0.0330	0.0340	0.0320	0.0320	0.0320	535,996
May 05, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,480.98-521.70(-2.75%)

S&P 5003,693.23-64.76(-1.72%)

DOW29,590.41-486.27(-1.62%)

CAD/USD0.7359-0.0056(-0.76%)

CRUDE OIL79.43-4.06(-4.86%)

BTC-CAD25,813.49-253.79(-0.97%)

Bluechiip Limited (BCT.AX)

S&P/TSX
18,480.98
-521.70(-2.75%)

S&P 500
3,693.23
-64.76(-1.72%)

DOW
29,590.41
-486.27(-1.62%)

CAD/USD
0.7359
-0.0056(-0.76%)

CRUDE OIL
79.43
-4.06(-4.86%)

BTC-CAD
25,813.49
-253.79(-0.97%)