ASX - Delayed Quote AUD

BPH Global Ltd (BP8.AX)

0.0020

0.0000

(0.00%)

At close: January 28 at 10:00:13 AM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 28, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	20,000
Jan 24, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	200,000
Jan 23, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	355,428
Jan 22, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	900,880
Jan 17, 2025	0.0020	0.0020	0.0020	0.0025	0.0025	6,000
Jan 15, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	200,762
Jan 14, 2025	0.0020	0.0020	0.0020	0.0025	0.0025	85,995
Jan 13, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	250,000
Jan 7, 2025	0.0020	0.0030	0.0020	0.0030	0.0030	5,166,967
Jan 6, 2025	0.0020	0.0020	0.0020	0.0025	0.0025	65
Jan 2, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	16
Dec 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	4,319,108
Dec 27, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	4,221,782
Dec 19, 2024	0.0030	0.0030	0.0030	0.0035	0.0035	2,227,000
Dec 11, 2024	0.0030	0.0030	0.0030	0.0035	0.0035	131,674
Dec 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	246
Dec 6, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	12,000
Dec 5, 2024	0.0030	0.0030	0.0030	0.0035	0.0035	8,955
Dec 4, 2024	0.0040	0.0040	0.0030	0.0040	0.0040	266,112
Dec 2, 2024	0.0040	0.0040	0.0030	0.0035	0.0035	125,070
Nov 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	480,012
Nov 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	3,021,041
Nov 27, 2024	0.0040	0.0050	0.0030	0.0040	0.0040	3,048,566
Nov 26, 2024	0.0040	0.0060	0.0040	0.0040	0.0040	46,097,640
Nov 21, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,371,222
Nov 20, 2024	0.0020	0.0020	0.0020	0.0025	0.0025	1,100
Nov 14, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,007,785
Nov 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	607,011
Nov 12, 2024	0.0020	0.0020	0.0020	0.0025	0.0025	132,712
Nov 8, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	6,727,479
Nov 7, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,252
Nov 6, 2024	0.0030	0.0030	0.0030	0.0035	0.0035	125,000
Nov 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	325,000
Nov 1, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	280,000
Oct 31, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	27,334
Oct 29, 2024	0.0030	0.0040	0.0030	0.0030	0.0030	347,666
Oct 28, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	10,531
Oct 25, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,300,000
Oct 14, 2024	0.0020	0.0030	0.0020	0.0030	0.0030	19,221
Oct 11, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	900,000
Oct 10, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,012,762
Oct 9, 2024	0.0020	0.0030	0.0020	0.0030	0.0030	271,340
Oct 8, 2024	0.0020	0.0020	0.0020	0.0025	0.0025	15,409
Sep 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	170,000
Sep 27, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	216,667
Sep 24, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	488,033
Sep 23, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	50,775
Sep 16, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	130,313
Sep 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	173,333
Sep 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	466,666
Sep 5, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	483
Sep 4, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1
Sep 2, 2024	0.0020	0.0030	0.0020	0.0030	0.0030	110,000
Aug 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	200,000
Aug 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	384,826
Aug 20, 2024	0.0030	0.0030	0.0020	0.0025	0.0025	385,333
Aug 19, 2024	0.0020	0.0020	0.0020	0.0025	0.0025	6,313
Aug 15, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	525,000
Aug 14, 2024	0.0020	0.0020	0.0020	0.0025	0.0025	3,759
Aug 8, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	335,981
Aug 6, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	333,333
Aug 1, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	127,650
Jul 31, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1
Jul 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	50,000
Jul 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,467,600
Jul 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	798,513
Jul 10, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	5,086
Jul 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1
Jul 3, 2024	0.0030	0.0030	0.0030	0.0035	0.0035	4,000
Jul 1, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	101,986
Jun 28, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	246,007
Jun 27, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	5,531
Jun 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	125,000
Jun 21, 2024	0.0030	0.0030	0.0030	0.0035	0.0035	102,500
Jun 20, 2024	0.0030	0.0030	0.0030	0.0035	0.0035	3,400
Jun 19, 2024	0.0030	0.0030	0.0030	0.0035	0.0035	142,296
Jun 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,377,766
Jun 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	20,166
Jun 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	526,035
Jun 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	780,365
Jun 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	143,021
Jun 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	176,649
Jun 6, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	3,422,941
Jun 5, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 3, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 31, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 28, 2024	0.2:1 Stock Splits
May 28, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	157,374
May 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	300
May 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	40,000
May 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	300
May 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,925
May 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	300
May 8, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	981
May 7, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	18,750
May 6, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	46,281
Apr 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	589
Apr 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,870
Apr 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,925
Apr 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	320,000
Apr 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	7,553,150
Apr 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	122,940
Apr 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	53,289
Apr 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	24,278
Apr 8, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	66,284
Apr 5, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000,000
Apr 3, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	4,153,864
Mar 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	60,818
Mar 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	40,000
Mar 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	45,905
Mar 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	55,795
Mar 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,386
Mar 14, 2024	0.0100	0.0100	0.0050	0.0075	0.0075	200,897
Mar 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,228
Mar 5, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,520
Mar 4, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	150,990
Feb 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	54,917
Feb 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	11,789
Feb 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Feb 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	33,599
Feb 19, 2024	0.0100	0.0100	0.0050	0.0075	0.0075	63,809
Feb 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	185,661
Feb 12, 2024	0.0050	0.0050	0.0050	0.0075	0.0075	170,304
Feb 9, 2024	0.0100	0.0100	0.0050	0.0075	0.0075	655,378
Feb 7, 2024	0.0050	0.0050	0.0050	0.0075	0.0075	189,473
Feb 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Feb 5, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	623,192
Feb 2, 2024	0.0050	0.0050	0.0050	0.0075	0.0075	946,152
Jan 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,128,819

EPN.AX Epsilon Healthcare Limited

0.0240

0.00%

BOD.AX Bod Science Limited

0.0240

0.00%

EOF.AX Ecofibre Limited

0.0300

-3.23%

ECS.AX ECS Botanics Holdings Ltd

0.0140

-6.67%

CAN.AX Cann Group Limited

0.0330

-8.33%

EXL.AX Elixinol Wellness Limited

0.0400

-6.98%

AFP.AX AFT Pharmaceuticals Limited

2.6000

+0.78%

AGH.AX Althea Group Holdings Limited

0.0340

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BPH Global Ltd (BP8.AX)

Related Tickers