ASX - Delayed Quote AUD

Biome Australia Limited (BIO.AX)

0.4500
-0.0250
(-5.26%)
At close: 4:10:42 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20250.47000.47500.44500.45000.4500415,255
Jun 6, 20250.47000.47500.45500.47500.4750236,224
Jun 5, 20250.47000.47000.45500.47000.4700160,763
Jun 4, 20250.44000.47000.44000.47000.4700297,840
Jun 3, 20250.44500.45000.43500.43500.435081,315
Jun 2, 20250.45000.46000.44000.44500.4450247,217
May 30, 20250.42500.46000.42000.46000.4600436,248
May 29, 20250.41500.42500.41500.42500.4250205,745
May 28, 20250.43000.43000.41000.41000.4100548,877
May 27, 20250.42000.43500.41500.43000.4300419,916
May 26, 20250.40000.42000.39750.41000.4100210,502
May 23, 20250.40000.41250.40000.40000.4000568,327
May 22, 20250.40000.40750.38500.40000.4000468,969
May 21, 20250.41000.42500.40000.40000.4000384,888
May 20, 20250.41500.42500.41000.41000.4100380,669
May 19, 20250.44000.44500.40500.40500.4050288,042
May 16, 20250.45000.46000.43500.44000.4400204,995
May 15, 20250.47000.47000.45500.46000.4600128,573
May 14, 20250.48000.48000.46000.47500.4750122,207
May 13, 20250.47000.48000.47000.48000.4800142,342
May 12, 20250.47000.47000.45500.46500.4650132,606
May 9, 20250.46000.47000.45000.47000.4700158,801
May 8, 20250.46500.46500.44500.45000.450080,461
May 7, 20250.46500.47500.46000.46000.460042,235
May 6, 20250.49000.49000.47000.47000.4700132,412
May 5, 20250.49500.49500.46500.48500.4850120,559
May 2, 20250.44000.50000.44000.49500.4950487,829
May 1, 20250.43500.44000.43000.44000.4400265,029
Apr 30, 20250.44000.44000.43000.43000.4300283,606
Apr 29, 20250.44000.44000.42500.44000.4400250,584
Apr 28, 20250.43500.44500.43000.44000.4400163,527
Apr 24, 20250.45000.45000.43500.44000.4400137,687
Apr 23, 20250.45000.45000.43000.43500.435051,977
Apr 22, 20250.43500.45000.41500.45000.4500220,798
Apr 17, 20250.45000.45000.44000.44500.445039,334
Apr 16, 20250.46000.46000.44500.44500.445036,193
Apr 15, 20250.46000.46000.44000.46000.4600193,431
Apr 14, 20250.46000.46000.44000.46000.4600104,108
Apr 11, 20250.46000.46500.45000.46500.4650136,177
Apr 10, 20250.44500.47000.44500.46000.460099,217
Apr 9, 20250.46000.46000.43000.43500.435086,440
Apr 8, 20250.43000.46000.43000.46000.4600235,880
Apr 7, 20250.46000.47000.40500.42000.4200926,052
Apr 4, 20250.50000.50000.48500.48500.4850246,525
Apr 3, 20250.50000.51000.49500.50500.505090,369
Apr 2, 20250.50500.52000.50000.50500.5050362,229
Apr 1, 20250.49500.50000.49500.49500.495051,806
Mar 31, 20250.50500.50500.49000.49000.4900123,853
Mar 28, 20250.51500.52000.50000.51000.5100303,632
Mar 27, 20250.52000.52500.50500.50500.5050274,073
Mar 26, 20250.53500.53500.51500.53500.5350119,813
Mar 25, 20250.53000.53500.51500.53500.53509,123
Mar 24, 20250.52500.53500.51500.53500.5350138,548
Mar 21, 20250.52000.53000.50000.53000.5300364,983
Mar 20, 20250.50000.53000.49500.53000.5300188,075
Mar 19, 20250.50500.51500.49500.50000.5000151,342
Mar 18, 20250.51500.52500.50500.50500.5050108,337
Mar 17, 20250.51000.51000.49500.51000.5100328,542
Mar 14, 20250.51000.51000.49000.51000.5100309,951
Mar 13, 20250.53000.53000.50000.51000.5100206,941
Mar 12, 20250.48500.51500.47500.51000.5100477,795
Mar 11, 20250.55000.55000.48500.49000.49001,113,995
Mar 10, 20250.56500.56500.55000.55000.550055,185
Mar 7, 20250.55000.57000.55000.57000.5700241,745
Mar 6, 20250.56000.58000.55000.55000.5500194,813
Mar 5, 20250.58000.58000.55000.56000.5600399,096
Mar 4, 20250.60500.60500.57000.59000.5900273,310
Mar 3, 20250.59500.61000.57500.60500.6050359,831
Feb 28, 20250.56000.57500.54500.56000.5600215,624
Feb 27, 20250.58000.58000.55500.56000.5600251,885
Feb 26, 20250.62000.62500.56000.58000.5800471,372
Feb 25, 20250.64000.64000.61500.62000.6200234,873
Feb 24, 20250.64000.64000.62000.64000.6400263,636
Feb 21, 20250.68000.68500.62000.63500.6350553,896
Feb 20, 20250.70500.70500.65000.68000.6800613,888
Feb 19, 20250.62500.71500.62500.71500.71502,043,407
Feb 18, 20250.62000.63500.60000.61500.6150448,964
Feb 17, 20250.60500.60500.59000.60500.6050171,081
Feb 14, 20250.61500.61500.60000.61500.615056,622
Feb 13, 20250.61500.63000.60000.61500.6150197,422
Feb 12, 20250.60000.62500.60000.62500.625088,626
Feb 11, 20250.61000.61500.59500.60000.6000217,755
Feb 10, 20250.63000.63000.61000.61000.6100144,594
Feb 7, 20250.64500.65000.60500.63000.6300200,453
Feb 6, 20250.62000.64500.61500.64500.6450281,109
Feb 5, 20250.63000.66000.61500.62000.6200627,802
Feb 4, 20250.58000.61500.57500.61500.6150494,562
Feb 3, 20250.62000.62000.57000.57500.5750735,125
Jan 31, 20250.63500.65000.61500.62000.6200358,250
Jan 30, 20250.66000.66500.63500.63500.6350244,903
Jan 29, 20250.65500.67000.63500.65500.6550467,063
Jan 28, 20250.61000.67500.61000.65500.65501,059,913
Jan 24, 20250.62000.62000.60500.61000.6100374,110
Jan 23, 20250.63500.65000.59500.60500.60501,364,423
Jan 22, 20250.55000.63000.55000.62000.62002,583,463
Jan 21, 20250.52500.53500.51500.53500.5350364,550
Jan 20, 20250.52000.53000.50000.51500.5150489,855
Jan 17, 20250.51000.51000.47500.49500.4950380,521
Jan 16, 20250.47000.50500.47000.48500.4850546,907
Jan 15, 20250.46500.48500.45000.46500.4650494,083
Jan 14, 20250.46000.48000.44000.47000.4700993,341
Jan 13, 20250.51000.51500.45500.46000.46001,997,164
Jan 10, 20250.52000.52750.50500.51000.5100239,437
Jan 9, 20250.53000.53500.51500.52000.5200242,258
Jan 8, 20250.56000.56000.53000.53000.5300462,086
Jan 7, 20250.55000.57000.53500.57000.5700142,973
Jan 6, 20250.60000.60500.53500.54000.54001,046,685
Jan 3, 20250.59500.59500.56000.58000.5800370,484
Jan 2, 20250.59000.60000.57000.60000.6000185,664
Dec 31, 20240.62000.62000.58000.59000.5900179,396
Dec 30, 20240.57000.61000.56500.61000.6100433,544
Dec 27, 20240.54000.57500.54000.55500.5550396,831
Dec 24, 20240.54000.58000.53500.53500.5350516,820
Dec 23, 20240.51500.54500.51000.54500.5450190,968
Dec 20, 20240.56500.56500.51500.51500.5150319,016
Dec 19, 20240.55500.58000.52500.56500.5650630,380
Dec 18, 20240.53500.57000.53000.54000.5400312,899
Dec 17, 20240.51000.53500.49500.53000.5300420,355
Dec 16, 20240.53000.53500.50500.50500.5050285,080
Dec 13, 20240.51500.52500.51500.52500.5250385,400
Dec 12, 20240.53000.54500.50000.51000.5100448,193
Dec 11, 20240.51500.53500.51500.52500.5250119,263
Dec 10, 20240.52500.53500.50000.52500.5250392,007
Dec 9, 20240.54000.54500.52000.52000.5200776,859
Dec 6, 20240.55500.56000.53000.53000.5300514,466
Dec 5, 20240.55500.57000.55000.56000.5600424,296
Dec 4, 20240.56000.56000.54500.56000.5600121,210
Dec 3, 20240.55000.56500.54500.56000.5600197,914
Dec 2, 20240.57000.58500.53500.54500.5450580,722
Nov 29, 20240.58500.58500.56000.56500.5650335,681
Nov 28, 20240.58000.60750.57000.58000.5800316,053
Nov 27, 20240.62000.62000.57000.58000.5800719,523
Nov 26, 20240.55500.57500.55500.57000.5700151,815
Nov 25, 20240.57500.59000.55000.55000.5500367,791
Nov 22, 20240.57500.58500.56000.56500.5650411,408
Nov 21, 20240.61000.62000.56500.56500.5650998,010
Nov 20, 20240.65000.65000.60500.61000.6100926,850
Nov 19, 20240.66000.66000.63000.64000.6400411,315
Nov 18, 20240.65000.67000.63500.66000.6600306,010
Nov 15, 20240.68000.68000.64000.65000.6500172,850
Nov 14, 20240.69500.69500.66000.67000.6700540,909
Nov 13, 20240.64000.69000.64000.67000.6700915,784
Nov 12, 20240.64000.65000.61000.61000.6100488,617
Nov 11, 20240.65500.66500.62500.64500.6450455,341
Nov 8, 20240.64000.68000.63500.65500.6550552,369
Nov 7, 20240.62000.65000.60500.62500.62501,284,470
Nov 6, 20240.69000.69000.63000.63500.63501,131,600
Nov 5, 20240.70000.71000.64000.67500.67501,551,652
Nov 4, 20240.79500.81000.68000.70000.70002,373,912
Nov 1, 20240.77500.79500.76000.79500.7950444,521
Oct 31, 20240.78000.82500.76500.79500.7950931,146
Oct 30, 20240.79000.80500.76000.76000.7600430,105
Oct 29, 20240.72500.83500.72500.81000.81002,546,277
Oct 28, 20240.74500.75000.71000.74000.7400537,036
Oct 25, 20240.71500.75500.71000.73500.7350754,956
Oct 24, 20240.70000.76000.70000.71500.71501,275,109
Oct 23, 20240.71000.72000.68500.69500.6950307,485
Oct 22, 20240.69000.70500.68000.70000.7000277,318
Oct 21, 20240.75500.76500.67500.68500.6850669,342
Oct 18, 20240.71000.76500.71000.74000.74001,131,172
Oct 17, 20240.68000.72500.68000.71500.7150353,869
Oct 16, 20240.68000.68000.66000.67000.6700214,035
Oct 15, 20240.68500.69000.67000.67000.6700263,737
Oct 14, 20240.70000.70500.68500.69500.695092,564
Oct 11, 20240.71500.72000.69500.69500.6950214,556
Oct 10, 20240.69000.73000.68000.71000.7100542,750
Oct 9, 20240.68500.70500.67000.68000.6800202,107
Oct 8, 20240.69000.70500.67000.67500.6750228,297
Oct 7, 20240.69000.70000.67500.69000.6900336,650
Oct 4, 20240.66500.69000.66000.68000.6800255,390
Oct 3, 20240.74000.74000.65000.66500.66501,529,270
Oct 2, 20240.70000.75000.68500.72500.72501,121,328
Oct 1, 20240.74000.74500.70000.70000.7000851,125
Sep 30, 20240.70000.76000.69000.70000.70001,125,393
Sep 27, 20240.72500.72500.69000.69000.6900413,146
Sep 26, 20240.73000.73000.70000.72500.7250289,487
Sep 25, 20240.71500.74000.68500.72000.7200624,041
Sep 24, 20240.75000.75000.71000.71500.7150778,748
Sep 23, 20240.78000.78000.73000.73500.7350507,971
Sep 20, 20240.81500.87000.75000.77000.77001,939,749
Sep 19, 20240.76000.82000.73500.81000.81001,208,761
Sep 18, 20240.73500.77000.73000.73500.7350376,128
Sep 17, 20240.79000.79500.72000.72000.7200718,367
Sep 16, 20240.78500.79000.74500.78500.7850533,197
Sep 13, 20240.83000.84000.76500.77000.77001,017,943
Sep 12, 20240.80500.84000.80500.82500.8250956,255
Sep 11, 20240.78500.81000.78000.80000.8000586,504
Sep 10, 20240.82000.83000.76000.78000.78001,522,051
Sep 9, 20240.75000.82000.74000.81500.81501,451,958
Sep 6, 20240.71500.79500.71500.77000.77001,345,112
Sep 5, 20240.68500.74000.68500.71000.7100746,331
Sep 4, 20240.72000.72000.66000.67500.67501,435,211
Sep 3, 20240.67500.74500.64000.72000.72003,002,727
Sep 2, 20240.61500.67000.61500.63000.63001,362,372
Aug 30, 20240.62500.62500.58500.60000.6000629,295
Aug 29, 20240.62500.64500.60000.61500.6150521,317
Aug 28, 20240.56000.67000.56000.63000.63001,843,685
Aug 27, 20240.59000.59000.54500.55500.5550362,458
Aug 26, 20240.56000.62500.55500.57000.57001,739,075
Aug 23, 20240.49500.55000.47000.55000.55001,241,304
Aug 22, 20240.50000.50500.48000.49000.4900286,704
Aug 21, 20240.49000.50000.48000.49500.4950421,429
Aug 20, 20240.54000.54000.48500.49000.4900650,294
Aug 19, 20240.54500.57000.53000.53500.53501,258,022
Aug 16, 20240.51500.52500.50500.51500.5150507,085
Aug 15, 20240.50000.51000.47000.51000.5100423,845
Aug 14, 20240.48500.52000.47000.49000.4900988,446
Aug 13, 20240.49500.49500.47000.48000.4800320,581
Aug 12, 20240.48000.50000.47500.49500.4950458,258
Aug 9, 20240.47000.49000.46000.47500.4750642,070
Aug 8, 20240.47500.48000.45500.45500.4550630,228
Aug 7, 20240.49000.49500.46500.48000.4800427,297
Aug 6, 20240.46000.50500.45500.48500.48501,053,112
Aug 5, 20240.51500.52500.47000.47000.47001,405,489
Aug 2, 20240.52500.53000.50500.52000.5200605,786
Aug 1, 20240.53500.55000.52500.54000.5400748,400
Jul 31, 20240.54000.54000.50500.51000.5100846,580
Jul 30, 20240.56000.58000.53500.54000.54001,011,506
Jul 29, 20240.54000.58500.51500.58000.58001,284,049
Jul 26, 20240.52000.56000.50000.50000.50001,567,564
Jul 25, 20240.55000.57500.52500.52500.52501,814,417
Jul 24, 20240.60500.62500.56500.56500.56501,580,731
Jul 23, 20240.61500.65000.60500.61000.6100644,143
Jul 22, 20240.64500.66000.60500.61500.61501,144,415
Jul 19, 20240.66000.66500.62500.65500.6550528,481
Jul 18, 20240.68000.69500.65500.66000.6600511,486
Jul 17, 20240.65500.69000.63500.69000.69001,132,127
Jul 16, 20240.70000.73000.64500.65500.65501,512,139
Jul 15, 20240.72500.73000.62000.66000.66002,830,914
Jul 12, 20240.67000.72500.66500.72500.72501,544,487
Jul 11, 20240.63000.69000.63000.66000.66001,785,116
Jul 10, 20240.61500.63000.61000.62500.6250269,034
Jul 9, 20240.62500.62500.60000.61500.6150705,368
Jul 8, 20240.63000.63500.61500.62500.6250715,680
Jul 5, 20240.60000.63000.59500.63000.63001,316,253
Jul 4, 20240.62000.62000.56000.57500.5750989,302
Jul 3, 20240.57500.64000.56500.59000.59001,625,418
Jul 2, 20240.59500.60500.54500.57000.57001,252,265
Jul 1, 20240.60000.61500.54000.60000.60002,223,955
Jun 28, 20240.54000.58500.53000.58000.58001,858,055
Jun 27, 20240.54500.57000.50000.52000.52001,499,392
Jun 26, 20240.50000.56500.50000.54000.54001,507,625
Jun 25, 20240.48500.50500.48500.50000.5000725,224
Jun 24, 20240.47500.50000.47500.47500.4750880,387
Jun 21, 20240.46500.52000.45500.47000.47001,851,679
Jun 20, 20240.47000.47000.43000.46000.4600794,417
Jun 19, 20240.45500.48000.44000.46000.46001,220,654
Jun 18, 20240.37500.44500.37500.42500.42502,273,264
Jun 17, 20240.37500.37500.37000.37000.3700276,794
Jun 14, 20240.38000.38000.36500.37000.3700567,224
Jun 13, 20240.37000.38000.35500.36000.3600528,927
Jun 12, 20240.37000.38500.36000.37500.37501,070,481
Jun 11, 20240.33500.34000.32000.32000.3200131,956

Related Tickers

CLV.AX Clover Corporation Limited
0.3900
0.00%
 
L3O0.F Modern Plant Based Foods Inc.
0.0002
0.00%
 
MBX.AX My Foodie Box Limited
0.0040
0.00%
 
JDE.DE JDE Peet's N.V.
24.34
0.00%
 
NZS.AX New Zealand Coastal Seafoods Limited
0.0020
0.00%
 
HPP.AX Health and Plant Protein Group Limited
0.0420
0.00%
 
NGS.AX Nutritional Growth Solutions Ltd.
0.0250
0.00%
 
BLDI.TA Baladi Ltd
3,239.00
+0.47%
 
AHF.AX Australian Dairy Nutritionals Limited
0.0430
+2.38%
 
CCO.AX The Calmer Co International Limited
0.0030
0.00%