Biome Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.53	0.53	0.52	0.53	0.53	0.96%	61,166
Jul 31, 2025	0.55	0.55	0.51	0.52	0.52	-4.59%	417,496
Jul 30, 2025	0.56	0.58	0.53	0.55	0.55	-3.54%	572,400
Jul 29, 2025	0.62	0.62	0.54	0.57	0.57	-8.13%	986,974
Jul 28, 2025	0.57	0.62	0.57	0.62	0.62	7.89%	925,362
Jul 25, 2025	0.57	0.57	0.56	0.57	0.57	-	156,309
Jul 24, 2025	0.58	0.58	0.56	0.57	0.57	-0.87%	359,343
Jul 23, 2025	0.52	0.58	0.51	0.58	0.58	11.65%	455,906
Jul 22, 2025	0.54	0.54	0.52	0.52	0.52	-1.90%	367,900
Jul 21, 2025	0.54	0.54	0.52	0.53	0.53	-	290,049
Jul 18, 2025	0.55	0.55	0.53	0.53	0.53	-2.78%	366,607
Jul 17, 2025	0.56	0.56	0.54	0.54	0.54	-1.82%	443,728
Jul 16, 2025	0.59	0.59	0.55	0.55	0.55	-4.35%	672,266
Jul 15, 2025	0.57	0.63	0.57	0.58	0.58	2.68%	1,696,592
Jul 14, 2025	0.58	0.58	0.54	0.56	0.56	-2.61%	372,613
Jul 11, 2025	0.56	0.58	0.55	0.58	0.58	-	154,674
Jul 10, 2025	0.58	0.58	0.55	0.58	0.58	0.88%	197,872
Jul 9, 2025	0.55	0.57	0.53	0.57	0.57	5.56%	195,138
Jul 8, 2025	0.60	0.60	0.54	0.54	0.54	-8.47%	581,728
Jul 7, 2025	0.58	0.60	0.56	0.59	0.59	3.51%	610,196
Jul 4, 2025	0.58	0.59	0.55	0.57	0.57	-	738,844
Jul 3, 2025	0.53	0.58	0.53	0.57	0.57	11.76%	1,541,663
Jul 2, 2025	0.51	0.52	0.49	0.51	0.51	2.00%	495,124
Jul 1, 2025	0.47	0.51	0.46	0.50	0.50	9.89%	1,433,140
Jun 30, 2025	0.46	0.46	0.45	0.46	0.46	-1.09%	312,662
Jun 27, 2025	0.46	0.46	0.45	0.46	0.46	-	293,513
Jun 26, 2025	0.47	0.47	0.46	0.46	0.46	-	47,360
Jun 25, 2025	0.44	0.47	0.44	0.46	0.46	4.55%	248,510
Jun 24, 2025	0.42	0.44	0.41	0.44	0.44	4.76%	904,151
Jun 23, 2025	0.42	0.42	0.41	0.42	0.42	-	291,558
Jun 20, 2025	0.43	0.43	0.42	0.42	0.42	-	202,768
Jun 19, 2025	0.42	0.43	0.41	0.42	0.42	-	132,295
Jun 18, 2025	0.42	0.44	0.42	0.42	0.42	-2.33%	306,175
Jun 17, 2025	0.44	0.44	0.42	0.43	0.43	-3.37%	269,022
Jun 16, 2025	0.46	0.47	0.44	0.45	0.45	-	170,531
Jun 13, 2025	0.46	0.46	0.44	0.45	0.45	-	139,202
Jun 12, 2025	0.45	0.46	0.45	0.45	0.45	-3.26%	73,926
Jun 11, 2025	0.45	0.47	0.45	0.46	0.46	2.22%	88,027
Jun 10, 2025	0.47	0.48	0.45	0.45	0.45	-5.26%	415,255
Jun 6, 2025	0.47	0.48	0.46	0.48	0.48	1.06%	236,224
Jun 5, 2025	0.47	0.47	0.46	0.47	0.47	-	160,763
Jun 4, 2025	0.44	0.47	0.44	0.47	0.47	8.05%	297,840
Jun 3, 2025	0.45	0.45	0.44	0.44	0.44	-2.25%	81,315
Jun 2, 2025	0.45	0.46	0.44	0.45	0.45	-3.26%	247,217
May 30, 2025	0.43	0.46	0.42	0.46	0.46	8.24%	436,248
May 29, 2025	0.42	0.43	0.42	0.43	0.43	3.66%	205,745
May 28, 2025	0.43	0.43	0.41	0.41	0.41	-4.65%	548,877
May 27, 2025	0.42	0.44	0.42	0.43	0.43	4.88%	419,916
May 26, 2025	0.40	0.42	0.40	0.41	0.41	2.50%	210,502
May 23, 2025	0.40	0.41	0.40	0.40	0.40	-	568,327