Pacific Lime and Cement Limited (ASX:MRL)
0.2500
-0.0100 (-3.85%)
Aug 1, 2025, 2:41 PM AEST
bluebird bio Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.85% | 166,284 |
Jul 31, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | 1.96% | 1,076,179 |
Jul 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 96,062 |
Jul 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 564,536 |
Jul 28, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 574,822 |
Jul 25, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.70% | 71,479 |
Jul 24, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 3.85% | 159,901 |
Jul 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 123,917 |
Jul 22, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -1.89% | 100,608 |
Jul 21, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -7.02% | 511,394 |
Jul 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 17,543 |
Jul 18, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.69% | 41,263 |
Jul 17, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | - | 190,833 |
Jul 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 89,533 |
Jul 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8,213 |
Jul 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,522 |
Jul 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 20,744 |
Jul 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 46,444 |
Jul 9, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 26,844 |
Jul 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 19,607 |
Jul 7, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,058 |
Jul 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.51% | 12,333 |
Jul 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,000 |
Jul 2, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | -7.84% | 95,802 |
Jul 1, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 15.91% | 131,550 |
Jun 30, 2025 | 0.25 | 0.26 | 0.22 | 0.22 | 0.22 | -13.73% | 293,382 |
Jun 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.56% | 106,896 |
Jun 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
Jun 25, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -3.57% | 47,458 |
Jun 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.69% | 28,157 |
Jun 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 20,950 |
Jun 20, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.20% | 47,350 |
Jun 19, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -12.50% | 82,863 |
Jun 18, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 12.00% | 31,087 |
Jun 17, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 479,086 |
Jun 16, 2025 | 0.27 | 0.30 | 0.25 | 0.26 | 0.26 | -8.77% | 428,094 |
Jun 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Jun 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Jun 11, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.06% | 33,255 |
Jun 10, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.05% | 6,420 |
Jun 6, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 26,579 |
Jun 5, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | - | 21,655 |
Jun 4, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -3.39% | 215,142 |
Jun 3, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 18.00% | 153,819 |
Jun 2, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 179,887 |
May 30, 2025 | 0.27 | 0.27 | 0.24 | 0.27 | 0.27 | -3.64% | 470,286 |
May 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
May 28, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 1.85% | 85,339 |
May 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
May 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 81,980 |