Bluechiip Limited (BCT.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0070

-0.0010

(-12.50%)

At close: 12:04PM AEST

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	25,000
Apr 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	39,300
Apr 22, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,605
Apr 19, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,250
Apr 18, 2024	0.0080	0.0080	0.0070	0.0075	0.0075	1,683,000
Apr 17, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	69,487
Apr 16, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	500,000
Apr 15, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 12, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	3,213,379
Apr 11, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	11,875
Apr 10, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	748,722
Apr 09, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	11,822
Apr 08, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 05, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	88,500
Apr 04, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 03, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 02, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	63,912
Mar 28, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 27, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	319,660
Mar 26, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 25, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	4,804,819
Mar 22, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	5,314,839
Mar 21, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,938,687
Mar 20, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,831,694
Mar 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	97,927
Mar 18, 2024	0.0070	0.0070	0.0060	0.0070	0.0070	2,479,573
Mar 15, 2024	0.0065	0.0070	0.0065	0.0070	0.0070	3,500,000
Mar 14, 2024	0.0065	0.0070	0.0065	0.0070	0.0070	113,571
Mar 13, 2024	0.0070	0.0070	0.0065	0.0070	0.0070	3,390,678
Mar 12, 2024	0.0065	0.0070	0.0065	0.0070	0.0070	112,870
Mar 11, 2024	0.0070	0.0080	0.0070	0.0070	0.0070	2,971,917
Mar 08, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	755,700
Mar 07, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,699,402
Mar 06, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
Mar 05, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,557,851
Mar 04, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,789,470
Mar 01, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	250,000
Feb 29, 2024	0.0075	0.0080	0.0070	0.0070	0.0070	1,680,786
Feb 28, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,165,794
Feb 27, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,908,333
Feb 26, 2024	0.0100	0.0100	0.0075	0.0080	0.0080	8,408,316
Feb 23, 2024	0.0070	0.0100	0.0070	0.0090	0.0090	19,251,304
Feb 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	227,528
Feb 21, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	50,000
Feb 20, 2024	0.0070	0.0070	0.0065	0.0070	0.0070	13,784,050
Feb 19, 2024	0.0070	0.0080	0.0070	0.0070	0.0070	4,250,236
Feb 16, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,675,031
Feb 15, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,135,472
Feb 14, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	6,762,660
Feb 13, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	7,376,475
Feb 12, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	4,741,699
Feb 09, 2024	0.0065	0.0070	0.0060	0.0070	0.0070	8,493,136
Feb 08, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,961,766
Feb 07, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	5,097,236
Feb 06, 2024	0.0066	0.0076	0.0066	0.0076	0.0076	4,745,889
Feb 05, 2024	0.0104	0.0104	0.0066	0.0066	0.0066	10,268,366
Feb 02, 2024	0.0123	0.0123	0.0123	0.0123	0.0123	-
Feb 01, 2024	0.0123	0.0123	0.0123	0.0123	0.0123	-
Jan 31, 2024	0.0123	0.0123	0.0123	0.0123	0.0123	41,668
Jan 30, 2024	0.0123	0.0123	0.0123	0.0123	0.0123	347,395
Jan 29, 2024	0.0114	0.0114	0.0104	0.0104	0.0104	491,816
Jan 25, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	646,355
Jan 24, 2024	0.0123	0.0123	0.0123	0.0123	0.0123	158,241
Jan 23, 2024	0.0133	0.0133	0.0123	0.0123	0.0123	232,087
Jan 22, 2024	0.0114	0.0123	0.0114	0.0123	0.0123	367,928
Jan 19, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	31,712
Jan 18, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Jan 17, 2024	0.0104	0.0114	0.0104	0.0114	0.0114	391,326
Jan 16, 2024	0.0142	0.0142	0.0114	0.0114	0.0114	1,176,216
Jan 15, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
Jan 12, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	70,328
Jan 11, 2024	0.0118	0.0123	0.0114	0.0114	0.0114	477,482
Jan 10, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	573,669
Jan 09, 2024	0.0123	0.0123	0.0123	0.0123	0.0123	45,959
Jan 08, 2024	0.0123	0.0123	0.0123	0.0123	0.0123	73,846
Jan 05, 2024	0.0133	0.0133	0.0114	0.0114	0.0114	1,260,004
Jan 04, 2024	0.0123	0.0123	0.0123	0.0123	0.0123	1
Jan 03, 2024	0.0123	0.0133	0.0123	0.0123	0.0123	372,197
Jan 02, 2024	0.0152	0.0152	0.0095	0.0123	0.0123	4,138,239
Dec 29, 2023	0.0152	0.0152	0.0152	0.0152	0.0152	23,218
Dec 28, 2023	0.0142	0.0152	0.0142	0.0152	0.0152	438,173
Dec 27, 2023	0.0161	0.0161	0.0152	0.0152	0.0152	1,450,585
Dec 22, 2023	0.0161	0.0161	0.0161	0.0161	0.0161	214,857
Dec 21, 2023	0.0180	0.0180	0.0152	0.0152	0.0152	981,958
Dec 20, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	52,747
Dec 19, 2023	0.0171	0.0180	0.0171	0.0180	0.0180	185,476
Dec 18, 2023	0.0171	0.0171	0.0171	0.0171	0.0171	-
Dec 15, 2023	0.0171	0.0180	0.0171	0.0171	0.0171	285,662
Dec 14, 2023	0.0180	0.0185	0.0152	0.0180	0.0180	1,068,541
Dec 13, 2023	0.0161	0.0180	0.0161	0.0180	0.0180	491,726
Dec 12, 2023	0.0180	0.0180	0.0147	0.0152	0.0152	3,563,880
Dec 11, 2023	0.0180	0.0180	0.0171	0.0180	0.0180	776,269
Dec 08, 2023	0.0171	0.0171	0.0171	0.0171	0.0171	1,928,676
Dec 07, 2023	0.0180	0.0180	0.0171	0.0171	0.0171	1,318,681
Dec 06, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	402,033
Dec 05, 2023	0.0190	0.0190	0.0180	0.0190	0.0190	300,313
Dec 04, 2023	0.0190	0.0204	0.0190	0.0190	0.0190	722,710
Dec 01, 2023	0.0209	0.0209	0.0190	0.0190	0.0190	260,254
Nov 30, 2023	0.0218	0.0218	0.0209	0.0209	0.0209	767,450
Nov 29, 2023	0.0209	0.0209	0.0190	0.0190	0.0190	907,675
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7310-0.0011(-0.14%)

CRUDE OIL83.00-0.36(-0.43%)

Bitcoin CAD90,880.87+342.42(+0.38%)

Bluechiip Limited (BCT.AX)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7310
-0.0011(-0.14%)

CRUDE OIL
83.00
-0.36(-0.43%)

Bitcoin CAD
90,880.87
+342.42(+0.38%)