Biome Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.40	0.40	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
Jan 21, 2026	0.45	0.46	0.44	0.45	0.45	-3.26%	475,908
Jan 20, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	125,300
Jan 19, 2026	0.47	0.47	0.45	0.46	0.46	-4.21%	320,100
Jan 16, 2026	0.47	0.48	0.46	0.48	0.48	1.06%	503,021
Jan 15, 2026	0.43	0.47	0.43	0.47	0.47	8.05%	759,516
Jan 14, 2026	0.43	0.44	0.43	0.44	0.44	-	309,930
Jan 13, 2026	0.42	0.44	0.41	0.44	0.44	3.57%	511,168
Jan 12, 2026	0.41	0.42	0.40	0.42	0.42	3.70%	100,717
Jan 9, 2026	0.41	0.41	0.40	0.41	0.41	-	232,873
Jan 8, 2026	0.41	0.42	0.41	0.41	0.41	-1.22%	296,380
Jan 7, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	337,386
Jan 6, 2026	0.46	0.46	0.43	0.43	0.43	-6.59%	374,272
Jan 5, 2026	0.45	0.47	0.45	0.46	0.46	9.64%	1,784,519
Jan 2, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	122,113
Dec 31, 2025	0.42	0.42	0.41	0.42	0.42	3.70%	108,985