Biome Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.47	0.47	0.46	0.47	-	-	229,369
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
Dec 30, 2025	0.42	0.42	0.41	0.41	0.41	-3.57%	94,823
Dec 29, 2025	0.43	0.43	0.41	0.42	0.42	-2.33%	62,667
Dec 24, 2025	0.42	0.43	0.41	0.43	0.43	3.61%	60,597
Dec 23, 2025	0.42	0.44	0.42	0.42	0.42	-	135,608
Dec 22, 2025	0.41	0.42	0.41	0.42	0.42	-	323,079
Dec 19, 2025	0.40	0.43	0.40	0.42	0.42	3.75%	226,037
Dec 18, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	52,097
Dec 17, 2025	0.40	0.42	0.40	0.41	0.41	1.25%	115,858
Dec 16, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	92,041
Dec 15, 2025	0.40	0.40	0.40	0.40	0.40	-	136,861
Dec 12, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	77,340
Dec 11, 2025	0.41	0.41	0.40	0.40	0.40	-	117,344
Dec 10, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	103,166
Dec 9, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	25,472
Dec 8, 2025	0.40	0.40	0.39	0.40	0.40	1.28%	105,025
Dec 5, 2025	0.40	0.41	0.39	0.39	0.39	-1.27%	354,582
Dec 4, 2025	0.40	0.40	0.39	0.40	0.40	-	74,721
Dec 3, 2025	0.41	0.41	0.39	0.40	0.40	-4.82%	189,145
Dec 2, 2025	0.43	0.43	0.41	0.42	0.42	-3.49%	197,009
Dec 1, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	238,079
Nov 28, 2025	0.41	0.45	0.41	0.44	0.44	6.02%	608,958
Nov 27, 2025	0.40	0.42	0.40	0.42	0.42	3.75%	203,798
Nov 26, 2025	0.41	0.41	0.38	0.40	0.40	-1.23%	800,726
Nov 25, 2025	0.39	0.41	0.39	0.41	0.41	3.85%	159,497
Nov 24, 2025	0.41	0.42	0.39	0.39	0.39	-4.88%	335,707
Nov 21, 2025	0.42	0.42	0.41	0.41	0.41	-3.53%	203,118
Nov 20, 2025	0.44	0.44	0.42	0.43	0.43	-2.30%	178,260
Nov 19, 2025	0.44	0.44	0.43	0.44	0.44	1.16%	91,073
Nov 18, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	82,182
Nov 17, 2025	0.44	0.45	0.44	0.44	0.44	-1.14%	211,924