Biome Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.34	0.34	0.33	0.33	-	-2.94%	47,889
Apr 1, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	139,398
Mar 31, 2026	0.33	0.34	0.32	0.33	0.33	4.76%	121,618
Mar 30, 2026	0.33	0.33	0.31	0.32	0.32	-1.56%	254,430
Mar 27, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	111,054
Mar 26, 2026	0.35	0.35	0.34	0.34	0.34	-1.47%	139,227
Mar 25, 2026	0.32	0.34	0.32	0.34	0.34	7.94%	156,827
Mar 24, 2026	0.34	0.34	0.31	0.32	0.32	-3.08%	241,180
Mar 23, 2026	0.34	0.34	0.32	0.33	0.33	-5.80%	225,638
Mar 20, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	208,666
Mar 19, 2026	0.36	0.37	0.35	0.35	0.35	-4.11%	379,741
Mar 18, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	261,170
Mar 17, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	16,495
Mar 16, 2026	0.39	0.39	0.37	0.37	0.37	-5.19%	198,509
Mar 13, 2026	0.40	0.40	0.38	0.39	0.39	-1.28%	76,221
Mar 12, 2026	0.40	0.40	0.39	0.39	0.39	-	253,093
Mar 11, 2026	0.40	0.40	0.39	0.39	0.39	-3.70%	69,869
Mar 10, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	229,429
Mar 9, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	99,751
Mar 6, 2026	0.41	0.42	0.41	0.41	0.41	-2.38%	12,188
Mar 5, 2026	0.41	0.43	0.41	0.42	0.42	1.20%	196,422
Mar 4, 2026	0.40	0.42	0.40	0.42	0.42	1.22%	249,103
Mar 3, 2026	0.41	0.42	0.41	0.41	0.41	1.23%	193,282
Mar 2, 2026	0.42	0.42	0.40	0.41	0.41	-3.57%	498,295
Feb 27, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	255,819
Feb 26, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	92,584
Feb 25, 2026	0.42	0.43	0.41	0.43	0.43	3.66%	223,117
Feb 24, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	133,130
Feb 23, 2026	0.42	0.43	0.41	0.43	0.43	6.17%	278,104
Feb 20, 2026	0.42	0.42	0.40	0.41	0.41	-2.41%	455,470
Feb 19, 2026	0.43	0.43	0.41	0.42	0.42	-2.35%	39,132
Feb 18, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	53,141
Feb 17, 2026	0.42	0.43	0.42	0.42	0.42	-	50,199
Feb 16, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	67,555
Feb 13, 2026	0.42	0.42	0.41	0.41	0.41	-3.53%	209,695
Feb 12, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	121,777
Feb 11, 2026	0.43	0.43	0.42	0.42	0.42	-3.45%	98,288
Feb 10, 2026	0.46	0.47	0.44	0.44	0.44	-4.40%	189,165
Feb 9, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	81,574
Feb 6, 2026	0.46	0.47	0.42	0.45	0.45	-2.17%	396,606
Feb 5, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	209,918
Feb 4, 2026	0.49	0.49	0.48	0.48	0.48	-1.04%	86,955
Feb 3, 2026	0.49	0.49	0.48	0.48	0.48	-	237,494
Feb 2, 2026	0.45	0.49	0.45	0.48	0.48	6.67%	694,657
Jan 30, 2026	0.46	0.46	0.44	0.45	0.45	-1.10%	157,767
Jan 29, 2026	0.47	0.47	0.46	0.46	0.46	-2.15%	339,708
Jan 28, 2026	0.45	0.48	0.45	0.47	0.47	3.33%	321,270
Jan 27, 2026	0.45	0.46	0.43	0.45	0.45	2.27%	783,877
Jan 23, 2026	0.45	0.45	0.43	0.44	0.44	-1.12%	106,951
Jan 22, 2026	0.45	0.45	0.44	0.45	0.45	-	133,777