UK markets closed

Bluechiip Limited (BCT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00700.0000 (0.00%)
At close: 11:02AM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.00700.00700.00700.00700.0070-
26 Mar 20240.00700.00700.00700.00700.0070319,660
25 Mar 20240.00700.00700.00700.00700.0070-
24 Mar 20240.00800.00800.00700.00700.00704,804,819
21 Mar 20240.00800.00900.00800.00900.00905,314,839
20 Mar 20240.00700.00800.00700.00800.00801,938,687
19 Mar 20240.00700.00700.00700.00700.00701,831,694
18 Mar 20240.00700.00700.00700.00700.007097,927
17 Mar 20240.00700.00700.00600.00700.00702,479,573
14 Mar 20240.00650.00700.00650.00700.00703,500,000
13 Mar 20240.00650.00700.00650.00700.0070113,571
12 Mar 20240.00700.00700.00650.00700.00703,390,678
11 Mar 20240.00650.00700.00650.00700.0070112,870
10 Mar 20240.00700.00800.00700.00700.00702,971,917
07 Mar 20240.00700.00700.00700.00700.0070755,700
06 Mar 20240.00700.00700.00700.00700.00701,699,402
05 Mar 20240.00700.00700.00700.00700.0070100,000
04 Mar 20240.00700.00700.00700.00700.00701,557,851
03 Mar 20240.00700.00700.00700.00700.00702,789,470
29 Feb 20240.00700.00700.00700.00700.0070250,000
28 Feb 20240.00750.00800.00700.00700.00701,680,786
27 Feb 20240.00700.00700.00700.00700.00701,165,794
26 Feb 20240.00800.00800.00700.00700.00701,908,333
25 Feb 20240.01000.01000.00750.00800.00808,408,316
22 Feb 20240.00700.01000.00700.00900.009019,251,304
21 Feb 20240.00700.00700.00700.00700.0070227,528
20 Feb 20240.00700.00700.00700.00700.007050,000
19 Feb 20240.00700.00700.00650.00700.007013,784,050
18 Feb 20240.00700.00800.00700.00700.00704,250,236
15 Feb 20240.00700.00700.00700.00700.00702,675,031
14 Feb 20240.00700.00700.00700.00700.00702,135,472
13 Feb 20240.00700.00700.00700.00700.00706,762,660
12 Feb 20240.00700.00700.00700.00700.00707,376,475
11 Feb 20240.00600.00700.00600.00700.00704,741,699
08 Feb 20240.00650.00700.00600.00700.00708,493,136
07 Feb 20240.00700.00700.00600.00600.00601,961,766
06 Feb 20240.00800.00800.00700.00700.00705,097,236
05 Feb 20240.00660.00760.00660.00760.00764,745,889
04 Feb 20240.01040.01040.00660.00660.006610,268,366
01 Feb 20240.01230.01230.01230.01230.0123-
31 Jan 20240.01230.01230.01230.01230.0123-
30 Jan 20240.01230.01230.01230.01230.012341,668
29 Jan 20240.01230.01230.01230.01230.0123347,395
28 Jan 20240.01140.01140.01040.01040.0104491,816
24 Jan 20240.01140.01140.01140.01140.0114646,355
23 Jan 20240.01230.01230.01230.01230.0123158,241
22 Jan 20240.01330.01330.01230.01230.0123232,087
21 Jan 20240.01140.01230.01140.01230.0123367,928
18 Jan 20240.01140.01140.01140.01140.011431,712
17 Jan 20240.01140.01140.01140.01140.0114-
16 Jan 20240.01040.01140.01040.01140.0114391,326
15 Jan 20240.01420.01420.01140.01140.01141,176,216
14 Jan 20240.01420.01420.01420.01420.0142-
11 Jan 20240.01420.01420.01420.01420.014270,328
10 Jan 20240.01180.01230.01140.01140.0114477,482
09 Jan 20240.01140.01140.01140.01140.0114573,669
08 Jan 20240.01230.01230.01230.01230.012345,959
07 Jan 20240.01230.01230.01230.01230.012373,846
04 Jan 20240.01330.01330.01140.01140.01141,260,004
03 Jan 20240.01230.01230.01230.01230.01231
02 Jan 20240.01230.01330.01230.01230.0123372,197
01 Jan 20240.01520.01520.00950.01230.01234,138,239
28 Dec 20230.01520.01520.01520.01520.015223,218
27 Dec 20230.01420.01520.01420.01520.0152438,173
26 Dec 20230.01610.01610.01520.01520.01521,450,585
21 Dec 20230.01610.01610.01610.01610.0161214,857
20 Dec 20230.01800.01800.01520.01520.0152981,958
19 Dec 20230.01800.01800.01800.01800.018052,747
18 Dec 20230.01710.01800.01710.01800.0180185,476
17 Dec 20230.01710.01710.01710.01710.0171-
14 Dec 20230.01710.01800.01710.01710.0171285,662
13 Dec 20230.01800.01850.01520.01800.01801,068,541
12 Dec 20230.01610.01800.01610.01800.0180491,726
11 Dec 20230.01800.01800.01470.01520.01523,563,880
10 Dec 20230.01800.01800.01710.01800.0180776,269
07 Dec 20230.01710.01710.01710.01710.01711,928,676
06 Dec 20230.01800.01800.01710.01710.01711,318,681
05 Dec 20230.01800.01800.01800.01800.0180402,033
04 Dec 20230.01900.01900.01800.01900.0190300,313
03 Dec 20230.01900.02040.01900.01900.0190722,710
30 Nov 20230.02090.02090.01900.01900.0190260,254
29 Nov 20230.02180.02180.02090.02090.0209767,450
28 Nov 20230.02090.02090.01900.01900.0190907,675
27 Nov 20230.02090.02090.02090.02090.0209-
26 Nov 20230.02090.02090.02090.02090.0209101,907
23 Nov 20230.02180.02270.02180.02270.0227225,702
22 Nov 20230.01990.01990.01990.01990.0199401,883
21 Nov 20230.01990.01990.01990.01990.0199-
20 Nov 20230.01900.01990.01900.01990.0199123,351
19 Nov 20230.01900.01900.01900.01900.0190-
16 Nov 20230.01900.01900.01900.01900.0190-
15 Nov 20230.01990.01990.01900.01900.0190815,894
14 Nov 20230.02180.02180.02180.02180.0218559,120
13 Nov 20230.01900.01900.01900.01900.0190-
12 Nov 20230.02370.02370.01900.01900.01901,392,054
09 Nov 20230.02370.02370.02370.02370.0237-
08 Nov 20230.02180.02370.02180.02370.0237647,610
07 Nov 20230.02180.02180.02180.02180.0218-
06 Nov 20230.01990.02180.01900.02180.02181,245,994
05 Nov 20230.01990.01990.01990.01990.01991
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...