Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.03600.03700.03300.03300.0330130,083
Sept 21, 20220.03500.03500.03500.03500.035010,000
Sept 20, 20220.03600.03600.03600.03600.0360-
Sept 19, 20220.03600.03600.03600.03600.0360-
Sept 16, 20220.03700.03800.03500.03600.0360143,740
Sept 15, 20220.03600.03600.03600.03600.03607,418
Sept 14, 20220.03600.03600.03600.03600.0360196,944
Sept 13, 20220.03600.03600.03600.03600.036024,100
Sept 12, 20220.03600.03600.03600.03600.0360-
Sept 09, 20220.03600.03600.03600.03600.036022,696
Sept 08, 20220.03800.04100.03800.03900.03901,056,381
Sept 07, 20220.03600.03800.03600.03800.038063,000
Sept 06, 20220.03800.03800.03800.03800.0380101,500
Sept 05, 20220.03800.03800.03800.03800.0380198,539
Sept 02, 20220.03800.03850.03800.03800.038076,461
Sept 01, 20220.04100.04100.04100.04100.041014,000
Aug 31, 20220.03900.03900.03700.03700.0370153,222
Aug 30, 20220.04000.04000.04000.04000.040093,000
Aug 29, 20220.03900.04000.03800.04000.0400245,571
Aug 26, 20220.04000.04000.03900.03900.0390229,198
Aug 25, 20220.03400.03500.03400.03500.035012,625
Aug 24, 20220.04100.04100.03400.03400.03401,415,919
Aug 23, 20220.04100.04100.04100.04100.0410151,000
Aug 22, 20220.04500.04700.04100.04100.0410284,541
Aug 19, 20220.03900.04300.03600.04200.04201,402,160
Aug 18, 20220.03900.03900.03600.03800.0380185,319
Aug 17, 20220.03900.04000.03600.03900.0390264,213
Aug 16, 20220.03900.03900.03900.03900.0390-
Aug 15, 20220.03900.04000.03900.03900.0390267,661
Aug 12, 20220.03800.03800.03800.03800.0380398,962
Aug 11, 20220.03300.03700.03300.03700.0370414,709
Aug 10, 20220.03200.03200.03200.03200.03204,637
Aug 09, 20220.03100.03300.03100.03300.0330540,671
Aug 08, 20220.03500.03500.03200.03200.0320274,775
Aug 05, 20220.03600.03600.03300.03300.0330517,111
Aug 04, 20220.03200.03200.03200.03200.0320754,124
Aug 03, 20220.03600.03600.03300.03600.0360236,159
Aug 02, 20220.03600.03600.03600.03600.0360265,000
Aug 01, 20220.03600.03700.03600.03700.0370585,655
Jul 29, 20220.03100.03600.03100.03500.0350901,389
Jul 28, 20220.02900.03000.02800.03000.0300264,293
Jul 27, 20220.02800.02900.02700.02700.0270513,058
Jul 26, 20220.02700.02800.02700.02800.0280386,875
Jul 25, 20220.02800.02800.02800.02800.0280113,751
Jul 22, 20220.02800.02800.02800.02800.028048,319
Jul 21, 20220.02800.02800.02800.02800.028087,188
Jul 20, 20220.02800.02850.02800.02800.0280736,790
Jul 19, 20220.03000.03000.02700.02700.0270239,054
Jul 18, 20220.02900.03000.02900.03000.0300195,284
Jul 15, 20220.03000.03000.03000.03000.0300-
Jul 14, 20220.03000.03000.03000.03000.030064,616
Jul 13, 20220.03000.03000.03000.03000.0300100
Jul 12, 20220.02800.02900.02700.02900.0290187,716
Jul 11, 20220.02800.02800.02800.02800.0280-
Jul 08, 20220.02800.02800.02800.02800.028028,118
Jul 07, 20220.02600.02600.02600.02600.0260-
Jul 06, 20220.02600.02600.02600.02600.0260223,327
Jul 05, 20220.02700.02700.02700.02700.0270427,009
Jul 04, 20220.02500.02500.02500.02500.0250-
Jul 01, 20220.02500.02500.02500.02500.025050,000
Jun 30, 20220.02700.02700.02500.02700.0270852,883
Jun 29, 20220.02500.02700.02500.02700.0270535,348
Jun 28, 20220.02700.02700.02500.02500.0250478,600
Jun 27, 20220.02500.02600.02500.02600.0260287,273
Jun 24, 20220.02500.02700.02500.02500.0250719,000
Jun 23, 20220.02700.02800.02500.02700.02701,145,707
Jun 22, 20220.02700.02700.02700.02700.027014,800
Jun 21, 20220.02600.02900.02600.02900.02901,258,305
Jun 20, 20220.02800.02800.02800.02800.02801,696
Jun 17, 20220.03000.03000.02500.02800.028099,607
Jun 16, 20220.02800.02900.02700.02900.0290561,450
Jun 15, 20220.02800.02800.02800.02800.028018,927
Jun 14, 20220.02900.02900.02700.02700.0270226,861
Jun 10, 20220.02800.02900.02800.02800.028067,893
Jun 09, 20220.03100.03100.03100.03100.0310-
Jun 08, 20220.03000.03100.03000.03100.0310230,024
Jun 07, 20220.02500.02900.02500.02900.0290742,397
Jun 06, 20220.02700.02700.02300.02500.0250834,698
Jun 03, 20220.02800.02950.02700.02700.02701,057,206
Jun 02, 20220.02800.02800.02800.02800.0280-
Jun 01, 20220.02900.02900.02800.02800.0280481,002
May 31, 20220.02700.02700.02700.02700.0270-
May 30, 20220.02800.02800.02500.02700.02701,000,763
May 27, 20220.03000.03000.03000.03000.030056,406
May 26, 20220.02800.03000.02800.03000.030076,413
May 25, 20220.02800.02800.02800.02800.028061,379
May 24, 20220.03000.03000.02800.02800.0280316,353
May 23, 20220.03000.03000.03000.03000.0300204,031
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...