Bridge SaaS Limited (ASX:BGE)
Australia · Delayed Price · Currency is AUD 0.0160
0.00 (0.00%)
Jan 27, 2026, 1:41 PM AEST
Bridge SaaS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 1,237,184 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -11.76% | 1,483,634 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 1,099,417 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 6.67% | 1,922,880 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,195,478 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 2,390,076 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 1,180,000 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -31.82% | 2,272,605 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 3,301 |
| Jan 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,386 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,345 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 100,000 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 111,630 |
| Dec 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 1,346,934 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 40,000 |
| Dec 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.81% | 4,651,606 |
| Dec 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 387,913 |
| Dec 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,706,634 |
| Dec 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.53% | 104,385 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,345,615 |
| Dec 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 300,000 |
| Dec 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 138,058 |
| Dec 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 183,613 |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 25,000 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.38% | 222,082 |
| Nov 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 34,735 |
| Nov 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 300 |
| Oct 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 277 |
| Oct 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 562,905 |
| Oct 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,289,645 |
| Oct 15, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -13.33% | 764,000 |
| Oct 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.38% | 300,000 |
| Oct 13, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -23.53% | 412,265 |
| Oct 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 4,600,056 |
| Oct 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 569,742 |
| Sep 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25,000 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,405 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 286,451 |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 134,000 |
| Sep 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 100,000 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 12,000 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 627,249 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 65,300 |
| Sep 8, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 3,291,804 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 48,063 |
| Sep 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 300,661 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 261,746 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 168,254 |