BLS Pharmaceuticals Limited (ASX:BLS)
Australia · Delayed Price · Currency is AUD 0.9850
-0.0400 (-3.90%)
Nov 2, 2026, 4:10 PM AEDT
BLS Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.02 | 1.02 | 0.96 | 0.99 | 0.99 | -3.90% | 200,074 |
| Oct 30, 2026 | 1.03 | 1.03 | 0.98 | 1.03 | 1.03 | -2.38% | 89,182 |
| Oct 29, 2026 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 3.96% | 166,067 |
| Oct 28, 2026 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | 1.00% | 121,404 |
| Oct 27, 2026 | 0.97 | 1.02 | 0.96 | 1.00 | 1.00 | 5.26% | 354,839 |
| Oct 26, 2026 | 0.91 | 0.95 | 0.90 | 0.95 | 0.95 | 1.60% | 232,650 |
| Oct 23, 2026 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 1.08% | 269,679 |
| Oct 22, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | - | 184,080 |
| Oct 21, 2026 | 1.01 | 1.04 | 0.90 | 0.93 | 0.93 | -7.50% | 501,144 |
| Oct 20, 2026 | 1.03 | 1.03 | 0.96 | 1.00 | 1.00 | -3.38% | 411,820 |
| Oct 19, 2026 | 1.12 | 1.12 | 1.04 | 1.04 | 1.04 | -6.76% | 535,084 |
| Oct 16, 2026 | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | 2.30% | 248,383 |
| Oct 15, 2026 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | - | 592,164 |
| Oct 14, 2026 | 1.05 | 1.09 | 1.03 | 1.09 | 1.09 | 4.33% | 416,857 |
| Oct 13, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 2.46% | 193,438 |
| Oct 12, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -0.49% | 56,589 |
| Oct 9, 2026 | 0.99 | 1.03 | 0.98 | 1.02 | 1.02 | 3.55% | 102,165 |
| Oct 8, 2026 | 0.96 | 0.99 | 0.94 | 0.99 | 0.99 | 3.14% | 355,017 |
| Oct 7, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.05% | 156,743 |
| Oct 6, 2026 | 0.98 | 1.01 | 0.97 | 0.98 | 0.98 | 0.52% | 222,301 |
| Oct 5, 2026 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -4.90% | 131,525 |
| Oct 2, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 33,148 |
| Oct 1, 2026 | 1.08 | 1.12 | 1.02 | 1.02 | 1.02 | -2.86% | 238,588 |
| Sep 30, 2026 | 1.01 | 1.08 | 1.01 | 1.05 | 1.05 | 5.53% | 210,245 |
| Sep 29, 2026 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -1.97% | 584,377 |
| Sep 28, 2026 | 1.00 | 1.02 | 0.95 | 1.02 | 1.02 | -1.46% | 817,109 |
| Sep 25, 2026 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | -2.83% | 701,683 |
| Sep 24, 2026 | 1.15 | 1.15 | 1.03 | 1.06 | 1.06 | -8.23% | 1,619,547 |
| Sep 23, 2026 | 1.22 | 1.25 | 1.16 | 1.16 | 1.16 | -2.12% | 358,665 |
| Sep 22, 2026 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -2.07% | 401,103 |
| Sep 21, 2026 | 1.27 | 1.27 | 1.19 | 1.21 | 1.21 | -6.59% | 270,570 |
| Sep 18, 2026 | 1.20 | 1.30 | 1.20 | 1.29 | 1.29 | 9.32% | 1,542,718 |
| Sep 17, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | - | 51,633 |
| Sep 16, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | 0.43% | 55,843 |
| Sep 15, 2026 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 0.86% | 175,328 |
| Sep 14, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.27% | 141,336 |
| Sep 11, 2026 | 1.18 | 1.20 | 1.11 | 1.18 | 1.18 | - | 606,729 |
| Sep 10, 2026 | 1.18 | 1.21 | 1.15 | 1.18 | 1.18 | -0.84% | 364,457 |
| Sep 9, 2026 | 1.15 | 1.21 | 1.13 | 1.19 | 1.19 | 5.31% | 1,228,596 |
| Sep 8, 2026 | 1.10 | 1.15 | 1.08 | 1.13 | 1.13 | 2.73% | 360,262 |
| Sep 7, 2026 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -3.51% | 254,646 |
| Sep 4, 2026 | 1.11 | 1.17 | 1.11 | 1.14 | 1.14 | 2.70% | 445,226 |
| Sep 3, 2026 | 1.10 | 1.11 | 1.07 | 1.11 | 1.11 | 0.45% | 346,819 |
| Sep 2, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -3.07% | 347,437 |
| Sep 1, 2026 | 1.07 | 1.20 | 1.06 | 1.14 | 1.14 | 7.55% | 1,289,037 |
| Aug 31, 2026 | 0.94 | 1.08 | 0.93 | 1.06 | 1.06 | 15.22% | 1,360,284 |
| Aug 28, 2026 | 0.92 | 0.95 | 0.92 | 0.92 | 0.92 | 1.66% | 223,040 |
| Aug 27, 2026 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -2.69% | 244,613 |
| Aug 26, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 83,677 |
| Aug 25, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 192,576 |