Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.02900.03000.02900.03000.0300186,968
May 19, 20220.03000.03100.02900.02900.0290515,316
May 18, 20220.02900.03100.02900.03000.0300149,384
May 17, 20220.03100.03100.03100.03100.0310-
May 16, 20220.02900.03100.02900.03100.031044,380
May 13, 20220.03000.03000.02900.02900.029078,031
May 12, 20220.03000.03000.03000.03000.030038,388
May 11, 20220.03300.03300.03300.03300.0330104,183
May 10, 20220.03100.03100.02600.03000.03001,290,865
May 09, 20220.03200.03200.03100.03100.0310228,879
May 06, 20220.03300.03400.03200.03200.0320535,996
May 05, 20220.03500.03500.03500.03500.0350-
May 04, 20220.03500.03500.03500.03500.0350-
May 03, 20220.03500.03500.03500.03500.0350204,973
May 02, 20220.03400.03500.03400.03500.03505,720
Apr 29, 20220.03500.03500.03200.03500.0350774,184
Apr 28, 20220.03500.03500.03500.03500.0350340,000
Apr 27, 20220.03500.03500.03400.03500.0350369,146
Apr 26, 20220.03400.03600.03400.03600.0360146,576
Apr 22, 20220.03500.03500.03500.03500.0350-
Apr 21, 20220.03600.03600.03500.03500.0350400,277
Apr 20, 20220.03600.03600.03500.03500.035059,796
Apr 19, 20220.03500.03600.03500.03600.0360227,600
Apr 14, 20220.03500.03700.03500.03500.035045,216
Apr 13, 20220.03700.03800.03700.03800.0380180,000
Apr 12, 20220.03500.03800.03500.03800.0380269,640
Apr 11, 20220.03600.03600.03500.03500.0350217,330
Apr 08, 20220.03600.03600.03500.03500.0350103,170
Apr 07, 20220.03500.03500.03500.03500.0350-
Apr 06, 20220.04100.04100.03500.03500.035086,378
Apr 05, 20220.04000.04000.03700.04000.040080,000
Apr 04, 20220.03900.03900.03500.03500.0350464,499
Apr 01, 20220.03800.03900.03800.03800.0380347,234
Mar 31, 20220.03600.03800.03600.03800.038018,128
Mar 30, 20220.03600.03600.03500.03500.035033,800
Mar 29, 20220.03200.03500.03200.03500.0350184,523
Mar 28, 20220.03200.03200.03200.03200.0320-
Mar 25, 20220.03200.03300.03200.03200.0320343,793
Mar 24, 20220.03300.03300.03100.03200.032041,111
Mar 23, 20220.03200.03300.03200.03300.0330224,544
Mar 22, 20220.03300.03500.03300.03300.03302,348,522
Mar 21, 20220.03300.03300.03200.03250.032546,742
Mar 18, 20220.03200.03200.03100.03100.0310354,842
Mar 17, 20220.03300.03300.03200.03200.0320137,633
Mar 16, 20220.03100.03100.03100.03100.0310-
Mar 15, 20220.03300.03500.03100.03100.0310589,869
Mar 14, 20220.03200.03400.03200.03400.0340233,754
Mar 11, 20220.03300.03400.03300.03400.034073,814
Mar 10, 20220.03300.03400.03300.03400.0340140,639
Mar 09, 20220.03100.03400.03100.03400.0340337,828
Mar 08, 20220.03200.03200.03000.03100.0310349,735
Mar 07, 20220.03300.03500.03200.03200.03201,326,658
Mar 04, 20220.03600.03600.03200.03400.03402,347,031
Mar 03, 20220.03700.03700.03500.03500.0350286,857
Mar 02, 20220.03600.03800.03600.03600.0360236,023
Mar 01, 20220.03700.03900.03600.03900.0390715,497
Feb 28, 20220.03800.03800.03700.03700.0370396,658
Feb 25, 20220.03500.03800.03500.03600.03601,328,563
Feb 24, 20220.04000.04000.03500.03500.0350630,866
Feb 23, 20220.04000.04000.03800.04000.040066,019
Feb 22, 20220.03800.03800.03800.03800.0380200,000
Feb 21, 20220.04000.04000.03800.04000.0400244,620
Feb 18, 20220.04000.04100.03900.04000.04001,013,162
Feb 17, 20220.04200.04300.04100.04200.0420394,774
Feb 16, 20220.04400.04400.04400.04400.0440-
Feb 15, 20220.04400.04400.04400.04400.0440-
Feb 14, 20220.04200.04400.04200.04400.0440449,158
Feb 11, 20220.04400.04400.04200.04400.0440528,912
Feb 10, 20220.04450.04500.04200.04500.0450606,816
Feb 09, 20220.04300.04300.04300.04300.0430-
Feb 08, 20220.04200.04500.04200.04300.043077,500
Feb 07, 20220.04300.04600.04200.04200.0420368,465
Feb 04, 20220.04200.04600.04200.04600.0460501,800
Feb 03, 20220.04400.04500.04200.04200.0420420,197
Feb 02, 20220.04400.04400.04400.04400.044031,349
Feb 01, 20220.04100.04400.04100.04100.0410244,482
Jan 31, 20220.04200.04200.04100.04100.0410447,054
Jan 28, 20220.04500.04500.04100.04100.0410594,631
Jan 27, 20220.04200.04400.04100.04200.0420954,277
Jan 25, 20220.04400.04500.04000.04200.04201,289,472
Jan 24, 20220.04700.04800.04300.04300.0430726,056
Jan 21, 20220.05000.05000.04800.04800.0480221,863
Jan 20, 20220.04800.05000.04800.05000.0500314,900
Jan 19, 20220.04800.05000.04800.05000.0500903,958
Jan 18, 20220.05000.05000.04800.05000.0500685,814
Jan 17, 20220.04800.05400.04800.05000.05002,821,647
Jan 14, 20220.04700.04700.04600.04700.0470462,452
Jan 13, 20220.04700.04700.04500.04700.0470490,669
Jan 12, 20220.04700.04700.04700.04700.047057,869
Jan 11, 20220.04800.04900.04800.04800.0480212,419
Jan 10, 20220.05000.05000.04700.04700.0470351,556
Jan 07, 20220.05000.05000.04900.04900.0490351,887
Jan 06, 20220.05000.05000.05000.05000.0500627,153
Jan 05, 20220.04900.05000.04800.05000.050071,566
Jan 04, 20220.04900.05100.04900.05000.0500183,700
Dec 31, 20210.04900.05000.04900.04900.0490197,971
Dec 30, 20210.05000.05100.05000.05000.050070,363
Dec 29, 20210.04900.05200.04900.05000.0500325,497
Dec 24, 20210.04700.04900.04700.04900.0490552,406
Dec 23, 20210.04600.04600.04600.04600.0460382,415
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...