Biome Australia Limited (ASX:BIO)
0.4600
-0.0050 (-1.08%)
Sep 26, 2025, 3:57 PM AEST
Biome Australia Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 167,905 |
Sep 25, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | -3.12% | 277,144 |
Sep 24, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 3.23% | 271,163 |
Sep 23, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 133,626 |
Sep 22, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 138,615 |
Sep 19, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 3.26% | 117,063 |
Sep 18, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 78,445 |
Sep 17, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 3.26% | 195,472 |
Sep 16, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 294,739 |
Sep 15, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -2.11% | 238,462 |
Sep 12, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.04% | 177,524 |
Sep 11, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.03% | 73,189 |
Sep 10, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 1.04% | 332,026 |
Sep 9, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | -1.03% | 242,449 |
Sep 8, 2025 | 0.50 | 0.51 | 0.46 | 0.49 | 0.49 | -4.90% | 545,676 |
Sep 5, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -0.97% | 102,626 |
Sep 4, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | - | 310,166 |
Sep 3, 2025 | 0.54 | 0.54 | 0.50 | 0.52 | 0.52 | - | 530,351 |
Sep 2, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | 0.98% | 406,841 |
Sep 1, 2025 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | -5.56% | 540,017 |
Aug 29, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | - | 206,827 |
Aug 28, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | 3.85% | 240,413 |
Aug 27, 2025 | 0.52 | 0.53 | 0.50 | 0.52 | 0.52 | -4.59% | 1,476,436 |
Aug 26, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.93% | 136,791 |
Aug 25, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -3.57% | 442,673 |
Aug 22, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 161,777 |
Aug 21, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 2.75% | 196,100 |
Aug 20, 2025 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | - | 155,256 |
Aug 19, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.93% | 129,184 |
Aug 18, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | -0.92% | 258,287 |
Aug 15, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 2.83% | 125,246 |
Aug 14, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 1.92% | 76,855 |
Aug 13, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -5.45% | 242,566 |
Aug 12, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 2.80% | 228,850 |
Aug 11, 2025 | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | 1.90% | 417,277 |
Aug 8, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 143,933 |
Aug 7, 2025 | 0.52 | 0.53 | 0.50 | 0.53 | 0.53 | 1.94% | 360,312 |
Aug 6, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | 3.00% | 635,129 |
Aug 5, 2025 | 0.51 | 0.51 | 0.47 | 0.50 | 0.50 | - | 682,675 |
Aug 4, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -4.76% | 268,359 |
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 |