ASX:BUGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	14.39	14.39	13.89	13.97	13.97	-5.48%	43,200
Aug 28, 2026	14.09	14.78	14.09	14.78	14.78	8.88%	34,548
Aug 27, 2026	13.20	13.59	13.20	13.58	13.58	6.30%	23,114
Aug 26, 2026	12.85	12.85	12.77	12.77	12.77	-2.22%	5,161
Aug 25, 2026	13.21	13.21	12.99	13.06	13.06	-1.21%	12,543
Aug 24, 2026	13.15	13.28	13.15	13.22	13.22	0.53%	55,460
Aug 21, 2026	13.42	13.42	13.11	13.15	13.15	-2.95%	7,880
Aug 20, 2026	13.77	13.77	13.52	13.55	13.55	-2.59%	13,085
Aug 19, 2026	13.84	13.96	13.84	13.91	13.91	1.02%	9,820
Aug 18, 2026	14.05	14.05	13.75	13.77	13.77	-2.41%	6,529
Aug 17, 2026	14.54	14.54	14.11	14.11	14.11	-4.40%	32,930
Aug 14, 2026	14.77	14.85	14.70	14.76	14.76	3.87%	10,268
Aug 13, 2026	14.35	14.35	14.13	14.21	14.21	-0.35%	20,971
Aug 12, 2026	14.25	14.26	14.25	14.26	14.26	-0.49%	1,593
Aug 11, 2026	14.25	14.34	14.25	14.33	14.33	3.47%	7,033
Aug 10, 2026	13.82	13.87	13.81	13.85	13.85	1.02%	3,224
Aug 7, 2026	13.76	13.77	13.71	13.71	13.71	-0.22%	6,038
Aug 6, 2026	13.81	13.81	13.63	13.74	13.74	-0.51%	36,603
Aug 5, 2026	13.22	13.83	13.22	13.81	13.81	4.46%	5,118
Aug 4, 2026	13.19	13.24	13.18	13.22	13.22	3.44%	13,141
Aug 3, 2026	12.71	12.78	12.71	12.78	12.78	1.59%	20,895
Jul 31, 2026	12.69	12.69	12.53	12.58	12.58	-0.79%	2,015
Jul 30, 2026	12.46	12.73	12.46	12.68	12.68	0.48%	13,173
Jul 29, 2026	12.76	12.76	12.57	12.62	12.62	-0.79%	31,831
Jul 28, 2026	12.78	12.78	12.64	12.72	12.72	-0.39%	198,404
Jul 27, 2026	12.70	12.82	12.70	12.77	12.77	1.92%	42,158
Jul 24, 2026	12.51	12.55	12.48	12.53	12.53	-1.57%	37,954
Jul 23, 2026	12.91	12.91	12.73	12.73	12.73	-2.82%	18,494
Jul 22, 2026	13.55	13.55	13.09	13.10	13.10	-2.24%	14,633
Jul 21, 2026	13.77	13.77	13.40	13.40	13.40	-1.90%	7,442
Jul 20, 2026	13.52	13.77	13.52	13.66	13.66	1.11%	65,251
Jul 17, 2026	13.75	13.75	13.51	13.51	13.51	-1.75%	23,893
Jul 16, 2026	13.70	13.77	13.62	13.75	13.75	-3.58%	17,458
Jul 15, 2026	13.66	14.26	13.66	14.26	14.26	6.34%	33,353
Jul 14, 2026	13.37	13.45	13.34	13.41	13.41	1.36%	17,103
Jul 13, 2026	13.39	13.39	13.20	13.23	13.23	-3.99%	60,030
Jul 10, 2026	13.47	13.79	13.46	13.78	13.78	2.61%	12,157
Jul 9, 2026	13.39	13.46	13.39	13.43	13.43	-1.25%	17,214
Jul 8, 2026	13.60	13.71	13.56	13.60	13.60	-0.15%	34,038
Jul 7, 2026	13.62	13.72	13.60	13.62	13.62	1.91%	7,340
Jul 6, 2026	13.50	13.50	13.33	13.37	13.37	-0.63%	13,187
Jul 3, 2026	13.37	13.45	13.32	13.45	13.45	0.75%	12,115
Jul 2, 2026	13.34	13.42	13.34	13.35	13.35	3.06%	114,589
Jul 1, 2026	12.98	13.38	12.98	13.37	12.95	2.45%	8,893
Jun 30, 2026	12.59	13.08	12.59	13.05	12.64	4.07%	25,147
Jun 29, 2026	12.20	12.60	12.20	12.54	12.15	4.76%	90,830
Jun 26, 2026	12.20	12.20	11.95	11.97	11.60	-0.99%	3,454
Jun 25, 2026	11.97	12.09	11.97	12.09	11.71	1.09%	3,487
Jun 24, 2026	11.70	11.98	11.70	11.96	11.59	4.55%	3,687
Jun 23, 2026	11.66	11.66	11.44	11.44	11.08	-1.80%	75,453