BLIS Technologies Limited (NZE:BLT)
New Zealand · Delayed Price · Currency is NZD 0.0160
0.00 (0.00%)
Oct 3, 2025, 4:00 PM NZST
BLIS Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 802,029 |
| Oct 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 360,121 |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 215,806 |
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 1,005,544 |
| Sep 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,525,136 |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14,164 |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 58,175 |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 138,383 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 25,385 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 268,406 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 615,819 |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 73,323 |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 183,986 |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 183,986 |
| Sep 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 182,188 |
| Sep 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,235 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 23,754 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,420,296 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 103,780 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 283,124 |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 405,093 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 244 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 26,225 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 43,369 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 99,240 |
| Sep 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 1,669,824 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 67,220 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 575,366 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 336,382 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 596,559 |
| Aug 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,137,070 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 52,073 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 83,447 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 216,705 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 57,891 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 1,439,913 |
| Aug 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 32,705 |
| Aug 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 312,783 |
| Aug 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 732,703 |
| Aug 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 19,215 |
| Aug 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 227,145 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 214,455 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 52,530 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25,008 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 257,627 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 621,557 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 29,156 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 544,758 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 51,115 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 228,106 |