Biome Australia Limited (ASX:BIO)
Australia flag Australia · Delayed Price · Currency is AUD
0.4600
-0.0050 (-1.08%)
Sep 26, 2025, 3:57 PM AEST

Biome Australia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.470.470.460.460.46-1.08%167,905
Sep 25, 20250.480.490.460.470.47-3.12%277,144
Sep 24, 20250.480.490.480.480.483.23%271,163
Sep 23, 20250.460.470.460.470.471.09%133,626
Sep 22, 20250.480.480.460.460.46-3.16%138,615
Sep 19, 20250.480.480.470.480.483.26%117,063
Sep 18, 20250.480.480.460.460.46-3.16%78,445
Sep 17, 20250.470.480.460.480.483.26%195,472
Sep 16, 20250.470.470.460.460.46-1.08%294,739
Sep 15, 20250.470.480.460.470.47-2.11%238,462
Sep 12, 20250.480.490.470.480.48-1.04%177,524
Sep 11, 20250.480.490.470.480.48-1.03%73,189
Sep 10, 20250.480.500.470.490.491.04%332,026
Sep 9, 20250.480.480.460.480.48-1.03%242,449
Sep 8, 20250.500.510.460.490.49-4.90%545,676
Sep 5, 20250.520.520.500.510.51-0.97%102,626
Sep 4, 20250.520.520.500.520.52-310,166
Sep 3, 20250.540.540.500.520.52-530,351
Sep 2, 20250.550.550.520.520.520.98%406,841
Sep 1, 20250.540.540.500.510.51-5.56%540,017
Aug 29, 20250.540.540.520.540.54-206,827
Aug 28, 20250.550.550.530.540.543.85%240,413
Aug 27, 20250.520.530.500.520.52-4.59%1,476,436
Aug 26, 20250.540.550.540.550.550.93%136,791
Aug 25, 20250.560.560.540.540.54-3.57%442,673
Aug 22, 20250.560.560.550.560.56-161,777
Aug 21, 20250.550.570.550.560.562.75%196,100
Aug 20, 20250.550.550.530.550.55-155,256
Aug 19, 20250.540.550.540.550.550.93%129,184
Aug 18, 20250.540.540.530.540.54-0.92%258,287
Aug 15, 20250.540.550.530.550.552.83%125,246
Aug 14, 20250.530.540.520.530.531.92%76,855
Aug 13, 20250.550.550.520.520.52-5.45%242,566
Aug 12, 20250.540.550.530.550.552.80%228,850
Aug 11, 20250.530.550.520.540.541.90%417,277
Aug 8, 20250.530.530.520.530.53-143,933
Aug 7, 20250.520.530.500.530.531.94%360,312
Aug 6, 20250.510.530.500.520.523.00%635,129
Aug 5, 20250.510.510.470.500.50-682,675
Aug 4, 20250.530.530.500.500.50-4.76%268,359
Aug 1, 20250.530.530.520.530.530.96%61,166
Jul 31, 20250.550.550.510.520.52-4.59%417,496
Jul 30, 20250.560.580.530.550.55-3.54%572,400
Jul 29, 20250.620.620.540.570.57-8.13%986,974
Jul 28, 20250.570.620.570.620.627.89%925,362
Jul 25, 20250.570.570.560.570.57-156,309
Jul 24, 20250.580.580.560.570.57-0.87%359,343
Jul 23, 20250.520.580.510.580.5811.65%455,906
Jul 22, 20250.540.540.520.520.52-1.90%367,900
Jul 21, 20250.540.540.520.530.53-290,049