Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Blinklab Ltd (BB1)
Blinklab Ltd (BB1) Historical

BB1 Blinklab Ltd

0.265

0.005 (1.92%)

Jun 27 2024 - Closed

Delayed by 20 minutes

BB1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.265	0.005	1.92%	0.265	0.265	0.265	10,000
Jun 27 2024	0.26	-0.005	-1.89%	0.26	0.26	0.2575	398,123
Jun 26 2024	0.265	-0.005	-1.85%	0.27	0.27	0.265	41,610
Jun 25 2024	0.27	-0.005	-1.82%	0.285	0.285	0.27	99,042
Jun 24 2024	0.275	0.015	5.77%	0.285	0.285	0.27	46,435
Jun 21 2024	0.26	0.00	0.00%	0.26	0.27	0.26	75,586
Jun 20 2024	0.26	0.01	4.00%	0.26	0.26	0.25	231,811
Jun 19 2024	0.25	-0.005	-1.96%	0.255	0.265	0.25	83,503
Jun 18 2024	0.255	0.00	0.00%	0.255	0.265	0.25	109,978
Jun 17 2024	0.255	0.01	4.08%	0.25	0.26	0.25	189,167
Jun 14 2024	0.245	-0.005	-2.00%	0.245	0.255	0.245	239,956
Jun 13 2024	0.25	0.00	0.00%	0.25	0.25	0.245	159,317
Jun 12 2024	0.25	0.015	6.38%	0.24	0.25	0.215	750,852
Jun 11 2024	0.235	-0.035	-12.96%	0.275	0.275	0.23	759,694
Jun 07 2024	0.27	-0.03	-10.00%	0.30	0.30	0.265	145,827
Jun 06 2024	0.30	-0.005	-1.64%	0.30	0.305	0.26	596,278
Jun 05 2024	0.305	-0.01	-3.17%	0.325	0.325	0.30	283,192
Jun 04 2024	0.315	-0.01	-3.08%	0.315	0.315	0.31	87,978
Jun 03 2024	0.325	0.005	1.56%	0.325	0.335	0.325	82,205
May 31 2024	0.32	0.01	3.23%	0.32	0.325	0.315	84,249
May 30 2024	0.31	-0.01	-3.13%	0.31	0.315	0.305	251,282
May 29 2024	0.32	-0.02	-5.88%	0.34	0.34	0.32	192,764
May 28 2024	0.34	-0.01	-2.86%	0.35	0.35	0.34	15,983
May 27 2024	0.35	-0.015	-4.11%	0.375	0.375	0.35	166,669
May 24 2024	0.365	0.005	1.39%	0.355	0.365	0.355	90,044
May 23 2024	0.36	0.01	2.86%	0.35	0.365	0.35	137,003
May 22 2024	0.35	-0.025	-6.67%	0.38	0.38	0.35	168,637
May 21 2024	0.375	-0.0075	-1.96%	0.385	0.41	0.375	775,732
May 20 2024	0.3825	0.0075	2.00%	0.375	0.3825	0.375	158,905
May 17 2024	0.375	0.005	1.35%	0.375	0.385	0.37	495,149
May 16 2024	0.37	-0.005	-1.33%	0.375	0.375	0.37	210,101
May 15 2024	0.375	0.00	0.00%	0.385	0.385	0.375	32,609
May 14 2024	0.375	-0.005	-1.32%	0.38	0.39	0.37	333,026
May 13 2024	0.38	0.00	0.00%	0.38	0.39	0.38	40,416
May 10 2024	0.38	0.00	0.00%	0.38	0.395	0.38	441,119
May 09 2024	0.38	0.00	0.00%	0.385	0.385	0.38	213,203
May 08 2024	0.38	-0.005	-1.30%	0.385	0.39	0.375	382,219
May 07 2024	0.385	0.025	6.94%	0.355	0.405	0.355	898,392
May 06 2024	0.36	-0.015	-4.00%	0.38	0.40	0.355	387,547
May 03 2024	0.375	0.05	15.38%	0.325	0.38	0.325	1,063,509
May 02 2024	0.325	0.025	8.33%	0.30	0.325	0.29	876,541
May 01 2024	0.30	0.02	7.14%	0.28	0.30	0.28	360,085
Apr 30 2024	0.28	0.005	1.82%	0.275	0.28	0.275	188,506
Apr 29 2024	0.275	0.00	0.00%	0.275	0.285	0.275	238,930
Apr 26 2024	0.275	-0.005	-1.79%	0.28	0.285	0.27	212,694
Apr 24 2024	0.28	-0.005	-1.75%	0.285	0.285	0.265	178,445
Apr 23 2024	0.285	0.015	5.56%	0.285	0.285	0.275	102,810
Apr 22 2024	0.27	0.00	0.00%	0.275	0.30	0.27	916,729
Apr 19 2024	0.27	0.02	8.00%	0.255	0.27	0.255	763,716
Apr 18 2024	0.25	0.01	4.17%	0.245	0.26	0.24	530,540
Apr 17 2024	0.24	0.0075	3.23%	0.235	0.24	0.23	323,458
Apr 16 2024	0.2325	-0.0025	-1.06%	0.24	0.24	0.23	208,064
Apr 15 2024	0.235	0.00	0.00%	0.24	0.245	0.235	169,068
Apr 12 2024	0.235	-0.025	-9.62%	0.255	0.255	0.235	315,688
Apr 11 2024	0.26	0.005	1.96%	0.26	0.26	0.25	578,418
Apr 10 2024	0.255	0.015	6.25%	0.24	0.255	0.24	571,280
Apr 09 2024	0.24	-0.02	-7.69%	0.23	0.24	0.225	1,156,563
Apr 08 2024	0.26	0.00	0.00%	0.26	0.26	0.26	0.00
Apr 05 2024	0.26	0.005	1.96%	0.27	0.275	0.255	1,367,273

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions