Bass Oil Limited (ASX:BAS)
Australia · Delayed Price · Currency is AUD 0.0490
-0.0010 (-2.00%)
At close: Jan 23, 2026
Bass Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 110,401 |
| Jan 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.38% | 69,586 |
| Jan 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.84% | 606,832 |
| Jan 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 348,010 |
| Jan 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.76% | 1,288,803 |
| Jan 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.94% | 166,067 |
| Jan 14, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.64% | 158,560 |
| Jan 13, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.77% | 176,831 |
| Jan 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.92% | 420,449 |
| Jan 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.00% | 247,221 |
| Jan 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 8,000 |
| Jan 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 267,285 |
| Jan 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.96% | 323,030 |
| Jan 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 187,545 |
| Jan 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 593,808 |
| Dec 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 279,663 |
| Dec 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 272,122 |
| Dec 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.66% | 816,631 |
| Dec 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.92% | 106,000 |
| Dec 23, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.45% | 456,993 |
| Dec 22, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 5.77% | 836,535 |
| Dec 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.00% | 168,025 |
| Dec 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 295,290 |
| Dec 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 1,400,207 |
| Dec 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.45% | 913,886 |
| Dec 15, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 1.85% | 548,773 |
| Dec 12, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -6.90% | 1,042,948 |
| Dec 11, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 3.57% | 1,666,905 |
| Dec 10, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -13.85% | 3,686,713 |
| Dec 9, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.99% | 5,908,813 |
| Dec 8, 2025 | 0.04 | 0.09 | 0.04 | 0.07 | 0.07 | 97.06% | 39,514,280 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.56% | 88,813 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 34,131 |
| Dec 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.71% | 215,171 |
| Dec 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 126,000 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 5,000 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 129,871 |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 88,927 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.33% | 123,201 |
| Nov 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.09% | 62,505 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 62,663 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.33% | 189,834 |
| Nov 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.09% | 20,898 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 121,755 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.06% | 467,732 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 86,028 |
| Nov 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.11% | 481,388 |
| Nov 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.09% | 125,110 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 92,299 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.57% | 282,469 |