Amotiv Limited (ASX:AOV)
Australia · Delayed Price · Currency is AUD 8.74
-0.08 (-0.91%)
Aug 1, 2025, 4:10 PM AEST
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.74 | 8.83 | 8.67 | 8.74 | 8.74 | -0.91% | 156,124 |
| Jul 31, 2025 | 8.87 | 8.89 | 8.76 | 8.82 | 8.82 | -0.23% | 194,799 |
| Jul 30, 2025 | 8.94 | 8.94 | 8.79 | 8.84 | 8.84 | -0.79% | 114,213 |
| Jul 29, 2025 | 8.87 | 8.91 | 8.80 | 8.91 | 8.91 | 0.22% | 153,934 |
| Jul 28, 2025 | 8.72 | 8.95 | 8.72 | 8.89 | 8.89 | 2.18% | 126,206 |
| Jul 25, 2025 | 8.70 | 8.74 | 8.61 | 8.70 | 8.70 | -0.34% | 205,567 |
| Jul 24, 2025 | 8.79 | 8.84 | 8.67 | 8.73 | 8.73 | -0.34% | 175,663 |
| Jul 23, 2025 | 8.65 | 8.95 | 8.62 | 8.76 | 8.76 | 0.81% | 521,449 |
| Jul 22, 2025 | 8.74 | 8.75 | 8.66 | 8.69 | 8.69 | -0.34% | 192,469 |
| Jul 21, 2025 | 8.80 | 8.86 | 8.69 | 8.72 | 8.72 | -0.91% | 146,783 |
| Jul 18, 2025 | 8.86 | 8.90 | 8.75 | 8.80 | 8.80 | -0.11% | 129,282 |
| Jul 17, 2025 | 8.79 | 8.86 | 8.73 | 8.81 | 8.81 | 1.03% | 208,204 |
| Jul 16, 2025 | 8.77 | 8.77 | 8.62 | 8.72 | 8.72 | -0.23% | 143,868 |
| Jul 15, 2025 | 8.66 | 8.78 | 8.60 | 8.74 | 8.74 | 2.10% | 190,671 |
| Jul 14, 2025 | 8.60 | 8.65 | 8.52 | 8.56 | 8.56 | -0.81% | 190,794 |
| Jul 11, 2025 | 8.60 | 8.66 | 8.53 | 8.63 | 8.63 | 1.05% | 215,847 |
| Jul 10, 2025 | 8.59 | 8.64 | 8.50 | 8.54 | 8.54 | 0.47% | 161,702 |
| Jul 9, 2025 | 8.55 | 8.59 | 8.47 | 8.50 | 8.50 | -0.58% | 164,710 |
| Jul 8, 2025 | 8.48 | 8.58 | 8.42 | 8.55 | 8.55 | 0.59% | 226,138 |
| Jul 7, 2025 | 8.63 | 8.64 | 8.46 | 8.50 | 8.50 | -1.39% | 285,606 |
| Jul 4, 2025 | 8.37 | 8.70 | 8.36 | 8.62 | 8.62 | 3.36% | 277,462 |
| Jul 3, 2025 | 8.21 | 8.37 | 8.21 | 8.34 | 8.34 | 0.60% | 222,456 |
| Jul 2, 2025 | 8.28 | 8.36 | 8.21 | 8.29 | 8.29 | 1.22% | 224,127 |
| Jul 1, 2025 | 8.07 | 8.28 | 8.04 | 8.19 | 8.19 | 2.25% | 203,773 |
| Jun 30, 2025 | 8.05 | 8.08 | 7.97 | 8.01 | 8.01 | 0.12% | 366,180 |
| Jun 27, 2025 | 7.95 | 8.06 | 7.88 | 8.00 | 8.00 | 0.76% | 206,846 |
| Jun 26, 2025 | 7.77 | 7.95 | 7.77 | 7.94 | 7.94 | 2.06% | 258,158 |
| Jun 25, 2025 | 7.80 | 7.84 | 7.71 | 7.78 | 7.78 | 0.13% | 296,273 |
| Jun 24, 2025 | 7.66 | 7.79 | 7.57 | 7.77 | 7.77 | 2.91% | 256,017 |
| Jun 23, 2025 | 7.56 | 7.56 | 7.39 | 7.55 | 7.55 | -0.13% | 244,749 |
| Jun 20, 2025 | 7.48 | 7.56 | 7.40 | 7.56 | 7.56 | 0.80% | 706,327 |
| Jun 19, 2025 | 7.66 | 7.69 | 7.48 | 7.50 | 7.50 | -0.53% | 360,194 |
| Jun 18, 2025 | 7.59 | 7.66 | 7.53 | 7.54 | 7.54 | -0.92% | 249,171 |
| Jun 17, 2025 | 7.72 | 7.76 | 7.61 | 7.61 | 7.61 | -0.39% | 204,773 |
| Jun 16, 2025 | 7.68 | 7.72 | 7.54 | 7.64 | 7.64 | -0.39% | 377,344 |
| Jun 13, 2025 | 7.93 | 7.93 | 7.62 | 7.67 | 7.67 | -2.54% | 307,545 |
| Jun 12, 2025 | 8.04 | 8.04 | 7.84 | 7.87 | 7.87 | -1.13% | 264,867 |
| Jun 11, 2025 | 7.90 | 8.04 | 7.83 | 7.96 | 7.96 | 1.53% | 387,228 |
| Jun 10, 2025 | 7.94 | 7.97 | 7.81 | 7.84 | 7.84 | -0.51% | 297,953 |
| Jun 6, 2025 | 8.00 | 8.00 | 7.88 | 7.88 | 7.88 | -1.01% | 171,110 |
| Jun 5, 2025 | 7.96 | 8.00 | 7.84 | 7.96 | 7.96 | -0.50% | 396,003 |
| Jun 4, 2025 | 7.93 | 8.11 | 7.93 | 8.00 | 8.00 | 1.14% | 278,186 |
| Jun 3, 2025 | 7.93 | 7.94 | 7.83 | 7.91 | 7.91 | 0.51% | 240,593 |
| Jun 2, 2025 | 8.01 | 8.01 | 7.86 | 7.87 | 7.87 | -0.51% | 171,750 |
| May 30, 2025 | 7.82 | 8.00 | 7.82 | 7.91 | 7.91 | -0.75% | 522,246 |
| May 29, 2025 | 7.81 | 8.01 | 7.81 | 7.97 | 7.97 | 2.18% | 336,499 |
| May 28, 2025 | 7.84 | 7.97 | 7.80 | 7.80 | 7.80 | 0.39% | 315,334 |
| May 27, 2025 | 7.86 | 7.87 | 7.75 | 7.77 | 7.77 | -0.13% | 423,880 |
| May 26, 2025 | 7.98 | 7.98 | 7.78 | 7.78 | 7.78 | -1.27% | 186,696 |
| May 23, 2025 | 7.77 | 7.98 | 7.77 | 7.88 | 7.88 | 1.03% | 257,515 |