STOCKS END MIXED IN CHOPPY TRADING; DOW, S&P 500 CLOSE FLAT

S&P 500 earlier slipped into bear market as losses exceeded 20% from all-time high

Bluechiip Limited (BCT.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0300

+0.0010

(+3.45%)

At close: 01:56PM AEST

Show:

Historical Prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj Close**	Volume
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	-
May 04, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 03, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	204,973
May 02, 2022	0.0340	0.0350	0.0340	0.0350	0.0350	5,720
Apr 29, 2022	0.0350	0.0350	0.0320	0.0350	0.0350	774,184
Apr 28, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	340,000
Apr 27, 2022	0.0350	0.0350	0.0340	0.0350	0.0350	369,146
Apr 26, 2022	0.0340	0.0360	0.0340	0.0360	0.0360	146,576
Apr 22, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 21, 2022	0.0360	0.0360	0.0350	0.0350	0.0350	400,277
Apr 20, 2022	0.0360	0.0360	0.0350	0.0350	0.0350	59,796
Apr 19, 2022	0.0350	0.0360	0.0350	0.0360	0.0360	227,600
Apr 14, 2022	0.0350	0.0370	0.0350	0.0350	0.0350	45,216
Apr 13, 2022	0.0370	0.0380	0.0370	0.0380	0.0380	180,000
Apr 12, 2022	0.0350	0.0380	0.0350	0.0380	0.0380	269,640
Apr 11, 2022	0.0360	0.0360	0.0350	0.0350	0.0350	217,330
Apr 08, 2022	0.0360	0.0360	0.0350	0.0350	0.0350	103,170
Apr 07, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 06, 2022	0.0410	0.0410	0.0350	0.0350	0.0350	86,378
Apr 05, 2022	0.0400	0.0400	0.0370	0.0400	0.0400	80,000
Apr 04, 2022	0.0390	0.0390	0.0350	0.0350	0.0350	464,499
Apr 01, 2022	0.0380	0.0390	0.0380	0.0380	0.0380	347,234
Mar 31, 2022	0.0360	0.0380	0.0360	0.0380	0.0380	18,128
Mar 30, 2022	0.0360	0.0360	0.0350	0.0350	0.0350	33,800
Mar 29, 2022	0.0320	0.0350	0.0320	0.0350	0.0350	184,523
Mar 28, 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
Mar 25, 2022	0.0320	0.0330	0.0320	0.0320	0.0320	343,793
Mar 24, 2022	0.0330	0.0330	0.0310	0.0320	0.0320	41,111
Mar 23, 2022	0.0320	0.0330	0.0320	0.0330	0.0330	224,544
Mar 22, 2022	0.0330	0.0350	0.0330	0.0330	0.0330	2,348,522
Mar 21, 2022	0.0330	0.0330	0.0320	0.0325	0.0325	46,742
Mar 18, 2022	0.0320	0.0320	0.0310	0.0310	0.0310	354,842
Mar 17, 2022	0.0330	0.0330	0.0320	0.0320	0.0320	137,633
Mar 16, 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
Mar 15, 2022	0.0330	0.0350	0.0310	0.0310	0.0310	589,869
Mar 14, 2022	0.0320	0.0340	0.0320	0.0340	0.0340	233,754
Mar 11, 2022	0.0330	0.0340	0.0330	0.0340	0.0340	73,814
Mar 10, 2022	0.0330	0.0340	0.0330	0.0340	0.0340	140,639
Mar 09, 2022	0.0310	0.0340	0.0310	0.0340	0.0340	337,828
Mar 08, 2022	0.0320	0.0320	0.0300	0.0310	0.0310	349,735
Mar 07, 2022	0.0330	0.0350	0.0320	0.0320	0.0320	1,326,658
Mar 04, 2022	0.0360	0.0360	0.0320	0.0340	0.0340	2,347,031
Mar 03, 2022	0.0370	0.0370	0.0350	0.0350	0.0350	286,857
Mar 02, 2022	0.0360	0.0380	0.0360	0.0360	0.0360	236,023
Mar 01, 2022	0.0370	0.0390	0.0360	0.0390	0.0390	715,497
Feb 28, 2022	0.0380	0.0380	0.0370	0.0370	0.0370	396,658
Feb 25, 2022	0.0350	0.0380	0.0350	0.0360	0.0360	1,328,563
Feb 24, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	630,866
Feb 23, 2022	0.0400	0.0400	0.0380	0.0400	0.0400	66,019
Feb 22, 2022	0.0380	0.0380	0.0380	0.0380	0.0380	200,000
Feb 21, 2022	0.0400	0.0400	0.0380	0.0400	0.0400	244,620
Feb 18, 2022	0.0400	0.0410	0.0390	0.0400	0.0400	1,013,162
Feb 17, 2022	0.0420	0.0430	0.0410	0.0420	0.0420	394,774
Feb 16, 2022	0.0440	0.0440	0.0440	0.0440	0.0440	-
Feb 15, 2022	0.0440	0.0440	0.0440	0.0440	0.0440	-
Feb 14, 2022	0.0420	0.0440	0.0420	0.0440	0.0440	449,158
Feb 11, 2022	0.0440	0.0440	0.0420	0.0440	0.0440	528,912
Feb 10, 2022	0.0445	0.0450	0.0420	0.0450	0.0450	606,816
Feb 09, 2022	0.0430	0.0430	0.0430	0.0430	0.0430	-
Feb 08, 2022	0.0420	0.0450	0.0420	0.0430	0.0430	77,500
Feb 07, 2022	0.0430	0.0460	0.0420	0.0420	0.0420	368,465
Feb 04, 2022	0.0420	0.0460	0.0420	0.0460	0.0460	501,800
Feb 03, 2022	0.0440	0.0450	0.0420	0.0420	0.0420	420,197
Feb 02, 2022	0.0440	0.0440	0.0440	0.0440	0.0440	31,349
Feb 01, 2022	0.0410	0.0440	0.0410	0.0410	0.0410	244,482
Jan 31, 2022	0.0420	0.0420	0.0410	0.0410	0.0410	447,054
Jan 28, 2022	0.0450	0.0450	0.0410	0.0410	0.0410	594,631
Jan 27, 2022	0.0420	0.0440	0.0410	0.0420	0.0420	954,277
Jan 25, 2022	0.0440	0.0450	0.0400	0.0420	0.0420	1,289,472
Jan 24, 2022	0.0470	0.0480	0.0430	0.0430	0.0430	726,056
Jan 21, 2022	0.0500	0.0500	0.0480	0.0480	0.0480	221,863
Jan 20, 2022	0.0480	0.0500	0.0480	0.0500	0.0500	314,900
Jan 19, 2022	0.0480	0.0500	0.0480	0.0500	0.0500	903,958
Jan 18, 2022	0.0500	0.0500	0.0480	0.0500	0.0500	685,814
Jan 17, 2022	0.0480	0.0540	0.0480	0.0500	0.0500	2,821,647
Jan 14, 2022	0.0470	0.0470	0.0460	0.0470	0.0470	462,452
Jan 13, 2022	0.0470	0.0470	0.0450	0.0470	0.0470	490,669
Jan 12, 2022	0.0470	0.0470	0.0470	0.0470	0.0470	57,869
Jan 11, 2022	0.0480	0.0490	0.0480	0.0480	0.0480	212,419
Jan 10, 2022	0.0500	0.0500	0.0470	0.0470	0.0470	351,556
Jan 07, 2022	0.0500	0.0500	0.0490	0.0490	0.0490	351,887
Jan 06, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	627,153
Jan 05, 2022	0.0490	0.0500	0.0480	0.0500	0.0500	71,566
Jan 04, 2022	0.0490	0.0510	0.0490	0.0500	0.0500	183,700
Dec 31, 2021	0.0490	0.0500	0.0490	0.0490	0.0490	197,971
Dec 30, 2021	0.0500	0.0510	0.0500	0.0500	0.0500	70,363
Dec 29, 2021	0.0490	0.0520	0.0490	0.0500	0.0500	325,497
Dec 24, 2021	0.0470	0.0490	0.0470	0.0490	0.0490	552,406
Dec 23, 2021	0.0460	0.0460	0.0460	0.0460	0.0460	382,415
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL112.70+0.49(+0.44%)

BTC-CAD37,540.57-1,505.36(-3.86%)

STOCKS END MIXED IN CHOPPY TRADING; DOW, S&P 500 CLOSE FLAT

Bluechiip Limited (BCT.AX)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
112.70
+0.49(+0.44%)

BTC-CAD
37,540.57
-1,505.36(-3.86%)