ASX - Delayed Quote AUD

Bridge SaaS Limited (BGE.AX)

0.0190

0.0000

(0.00%)

At close: May 29 at 3:05:46 PM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jun 12, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jun 11, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jun 10, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jun 6, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jun 5, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jun 4, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jun 3, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jun 2, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 30, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 29, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	503
May 28, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 27, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 26, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 23, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	210,023
May 22, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 21, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 20, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 19, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 16, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 15, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 14, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 13, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 12, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 9, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 8, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 7, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 6, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	32,000
May 5, 2025	0.0150	0.0160	0.0150	0.0150	0.0150	197,405
May 2, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
May 1, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 30, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 29, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 28, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 24, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	23,000
Apr 23, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 22, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	70,305
Apr 17, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 16, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 15, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 14, 2025	0.0160	0.0160	0.0150	0.0150	0.0150	2,481,299
Apr 11, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 10, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	15,000
Apr 9, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 8, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 4, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 2, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 1, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 31, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 28, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 27, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	79
Mar 26, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 25, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 24, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 21, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 20, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 19, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 18, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 17, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 13, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 12, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 11, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 6, 2025	0.0260	0.0260	0.0250	0.0250	0.0250	163,850
Mar 5, 2025	0.0240	0.0260	0.0240	0.0260	0.0260	210,002
Mar 4, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 27, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 26, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 25, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 20, 2025	0.0320	0.0320	0.0300	0.0300	0.0300	100,003
Feb 19, 2025	0.0330	0.0330	0.0320	0.0320	0.0320	33,640
Feb 18, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 14, 2025	0.0310	0.0310	0.0300	0.0300	0.0300	502,438
Feb 13, 2025	0.0290	0.0310	0.0290	0.0310	0.0310	577,180
Feb 12, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 11, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	10,003
Feb 7, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	10,000
Feb 6, 2025	0.0310	0.0310	0.0300	0.0300	0.0300	100,000
Feb 5, 2025	0.0360	0.0360	0.0360	0.0360	0.0360	144,048
Feb 4, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	137,405
Feb 3, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	32,813
Jan 31, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 30, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 29, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	50,150
Jan 23, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Jan 22, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	62,500
Jan 16, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	42,901
Jan 15, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	350,020
Jan 14, 2025	0.0310	0.0310	0.0300	0.0300	0.0300	1,034,863
Jan 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 9, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	29,200
Jan 8, 2025	0.0350	0.0360	0.0310	0.0340	0.0340	700,398
Jan 7, 2025	0.0400	0.0400	0.0380	0.0380	0.0380	180,000
Jan 6, 2025	0.0390	0.0400	0.0390	0.0400	0.0400	13,591
Jan 3, 2025	0.0460	0.0460	0.0400	0.0400	0.0400	348,008
Jan 2, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	197
Dec 31, 2024	0.0440	0.0500	0.0440	0.0500	0.0500	765,716
Dec 30, 2024	0.0430	0.0440	0.0430	0.0440	0.0440	407,186
Dec 27, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	3,445
Dec 24, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	21,555
Dec 23, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	47,689
Dec 20, 2024	0.0440	0.0440	0.0400	0.0400	0.0400	275,762
Dec 19, 2024	0.0410	0.0440	0.0410	0.0440	0.0440	495,126
Dec 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Dec 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,492
Dec 16, 2024	0.0380	0.0420	0.0380	0.0420	0.0420	28,500
Dec 13, 2024	0.0380	0.0420	0.0380	0.0400	0.0400	205,278
Dec 12, 2024	0.0300	0.0370	0.0300	0.0350	0.0350	15,778,034
Dec 11, 2024	0.0270	0.0290	0.0270	0.0290	0.0290	32,850
Dec 10, 2024	0.0220	0.0240	0.0220	0.0240	0.0240	398,640
Dec 9, 2024	0.0200	0.0220	0.0200	0.0220	0.0220	202,266
Dec 6, 2024	0.0240	0.0240	0.0190	0.0190	0.0190	206,615
Dec 5, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	200,000
Dec 4, 2024	0.0200	0.0280	0.0200	0.0220	0.0220	16,625,768
Dec 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	499,999
Nov 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	17,500
Nov 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Nov 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Nov 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	400,000
Nov 18, 2024	0.0250	0.0250	0.0210	0.0230	0.0230	422,995
Nov 15, 2024	0.0250	0.0290	0.0250	0.0290	0.0290	3,380
Nov 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	42,377
Nov 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,406,903
Nov 4, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	11,781
Nov 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,543
Oct 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 29, 2024	0.0340	0.0340	0.0300	0.0300	0.0300	1,370,740
Oct 28, 2024	0.0400	0.0410	0.0350	0.0350	0.0350	829,607
Oct 25, 2024	0.0320	0.0400	0.0315	0.0400	0.0400	696,100
Oct 24, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	286,564
Oct 23, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	177,899
Oct 22, 2024	0.0320	0.0320	0.0310	0.0320	0.0320	252,786
Oct 21, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	220,930
Oct 18, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	165,916
Oct 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Oct 16, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 14, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	17,936
Oct 11, 2024	0.0250	0.0280	0.0240	0.0280	0.0280	1,686,768
Oct 10, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	406,250
Oct 9, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 8, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 7, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 4, 2024	0.0250	0.0250	0.0220	0.0220	0.0220	58,299
Oct 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,066
Oct 2, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	199,934
Oct 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,896
Sep 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Sep 26, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Sep 25, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	50,000
Sep 24, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Sep 23, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	125,000
Sep 20, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	250,000
Sep 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 16, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	225,000
Sep 13, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 12, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 11, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 10, 2024	0.0220	0.0220	0.0120	0.0120	0.0120	25,000
Sep 9, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Sep 6, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	3,800
Sep 5, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Sep 4, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Sep 3, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Sep 2, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 30, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	10,000
Aug 29, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Aug 28, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	27,500
Aug 27, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	69,430
Aug 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Aug 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Aug 22, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	125,000
Aug 21, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 20, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 19, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 16, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	20,000
Aug 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Aug 14, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Aug 13, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	75,000
Aug 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	10,336
Aug 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	36,007
Jul 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	8,747
Jul 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	56,547
Jul 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 28, 2024	0.0170	0.0170	0.0150	0.0150	0.0150	214,053
Jun 27, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	10,000
Jun 26, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jun 25, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	152,258
Jun 24, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	32,400
Jun 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
Jun 19, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jun 18, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jun 17, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jun 14, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	100,000
Jun 13, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	237,374

KNM.AX KNeoMedia Limited

0.0020

0.00%

AO1.AX AssetOwl Limited

0.0010

0.00%

MRI.AX My Rewards International Limited

0.0090

0.00%

AER.AX Aeeris Limited

0.0680

0.00%

AHI.AX Advanced Health Intelligence Ltd

0.0920

0.00%

RLG.AX RooLife Group Ltd

0.0050

+25.00%

IOD.AX IODM Limited

0.1300

0.00%

1CG.AX One Click Group Limited

0.0070

-12.50%

VGL.AX Vista Group International Limited

3.2600

-3.55%

CXZ.AX Connexion Mobility Ltd

0.0250

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bridge SaaS Limited (BGE.AX)

Related Tickers