Biome Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	0.41	0.41	0.40	0.40	-	-1.23%	97,545
Oct 5, 2026	0.42	0.43	0.40	0.41	0.41	-3.57%	93,364
Oct 2, 2026	0.40	0.43	0.40	0.42	0.42	5.00%	221,390
Oct 1, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	175,094
Sep 30, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	122,508
Sep 29, 2026	0.39	0.40	0.39	0.40	0.40	-1.23%	86,510
Sep 28, 2026	0.41	0.41	0.39	0.41	0.41	-	267,446
Sep 25, 2026	0.42	0.42	0.40	0.41	0.41	1.25%	7,617
Sep 24, 2026	0.42	0.42	0.39	0.40	0.40	-4.76%	151,058
Sep 23, 2026	0.42	0.43	0.41	0.42	0.42	-	167,603
Sep 22, 2026	0.41	0.42	0.41	0.42	0.42	5.00%	101,283
Sep 21, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	100,347
Sep 18, 2026	0.43	0.44	0.41	0.42	0.42	-2.33%	169,515
Sep 17, 2026	0.40	0.45	0.40	0.43	0.43	10.26%	677,505
Sep 16, 2026	0.37	0.39	0.36	0.39	0.39	5.41%	263,865
Sep 15, 2026	0.36	0.38	0.36	0.37	0.37	4.23%	317,510
Sep 14, 2026	0.36	0.36	0.35	0.36	0.36	-2.74%	99,863
Sep 11, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	235,183
Sep 10, 2026	0.36	0.38	0.36	0.37	0.37	2.78%	286,428
Sep 9, 2026	0.35	0.36	0.35	0.36	0.36	4.35%	199,074
Sep 8, 2026	0.36	0.37	0.34	0.35	0.35	-4.17%	78,254
Sep 7, 2026	0.36	0.37	0.36	0.36	0.36	1.41%	273,460
Sep 4, 2026	0.36	0.37	0.35	0.36	0.36	-	249,019
Sep 3, 2026	0.35	0.36	0.34	0.36	0.36	9.23%	158,694
Sep 2, 2026	0.35	0.35	0.32	0.33	0.33	-5.80%	105,061
Sep 1, 2026	0.36	0.38	0.35	0.35	0.35	-4.17%	446,976
Aug 31, 2026	0.36	0.36	0.35	0.36	0.36	5.88%	145,495
Aug 28, 2026	0.34	0.36	0.34	0.34	0.34	3.03%	345,404
Aug 27, 2026	0.31	0.35	0.31	0.33	0.33	17.86%	1,403,112
Aug 26, 2026	0.28	0.29	0.28	0.28	0.28	7.69%	641,492
Aug 25, 2026	0.27	0.27	0.26	0.26	0.26	-5.45%	99,696
Aug 24, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	59,400
Aug 21, 2026	0.28	0.28	0.27	0.27	0.27	-	73,020
Aug 20, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	211,234
Aug 19, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	111,100
Aug 18, 2026	0.27	0.27	0.27	0.27	0.27	-	127,241
Aug 17, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	255,225
Aug 14, 2026	0.29	0.29	0.28	0.28	0.28	-5.08%	90,346
Aug 13, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	70,851
Aug 12, 2026	0.29	0.29	0.28	0.29	0.29	-	19,509
Aug 11, 2026	0.29	0.31	0.28	0.29	0.29	-1.72%	505,509
Aug 10, 2026	0.29	0.29	0.29	0.29	0.29	-	59,979
Aug 7, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	202,049
Aug 6, 2026	0.29	0.29	0.28	0.29	0.29	-	128,971
Aug 5, 2026	0.28	0.29	0.28	0.29	0.29	3.64%	201,638
Aug 4, 2026	0.29	0.30	0.28	0.28	0.28	-1.79%	1,203,746
Aug 3, 2026	0.28	0.28	0.27	0.28	0.28	-	101,406
Jul 31, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	237,678
Jul 30, 2026	0.30	0.30	0.28	0.28	0.28	-8.33%	203,186
Jul 29, 2026	0.27	0.30	0.27	0.30	0.30	13.21%	803,865