Biome Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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