BLIS Technologies Limited (NZE:BLT)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.0170
0.00 (0.00%)
Oct 29, 2025, 4:32 PM NZST

BLIS Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20250.020.020.020.020.02-8,620
Oct 28, 20250.020.020.020.020.026.25%2,559,430
Oct 24, 20250.020.020.020.020.02-1,899
Oct 23, 20250.020.020.020.020.02-5.88%239,373
Oct 22, 20250.020.020.020.020.026.25%239,373
Oct 21, 20250.020.020.020.020.02-98,948
Oct 20, 20250.020.020.020.020.02-26,816
Oct 17, 20250.020.020.020.020.02-108,834
Oct 16, 20250.020.020.020.020.02-5.88%24,132
Oct 15, 20250.020.020.020.020.02-90,470
Oct 14, 20250.020.020.020.020.0213.33%60,091
Oct 13, 20250.020.020.020.020.02-2,185,949
Oct 10, 20250.020.020.020.020.02-1,810,737
Oct 9, 20250.020.020.020.020.02-6.25%267,793
Oct 8, 20250.020.020.020.020.02-310,893
Oct 7, 20250.020.020.020.020.026.67%111,250
Oct 6, 20250.020.020.020.020.02-6.25%2,654,102
Oct 3, 20250.020.020.020.020.02-802,029
Oct 2, 20250.020.020.020.020.02-360,121
Oct 1, 20250.020.020.020.020.02-215,806
Sep 30, 20250.020.020.020.020.02-5.88%1,005,544
Sep 29, 20250.020.020.020.020.02-1,525,136
Sep 26, 20250.020.020.020.020.02-14,164
Sep 25, 20250.020.020.020.020.02-58,175
Sep 24, 20250.020.020.020.020.02-138,383
Sep 23, 20250.020.020.020.020.02-5.56%25,385
Sep 22, 20250.020.020.020.020.025.88%268,406
Sep 19, 20250.020.020.020.020.02-615,819
Sep 18, 20250.020.020.020.020.02-73,323
Sep 17, 20250.020.020.020.020.02-183,986
Sep 16, 20250.020.020.020.020.02-183,986
Sep 15, 20250.020.020.020.020.02-182,188
Sep 14, 20250.020.020.020.020.02-13,235
Sep 12, 20250.020.020.020.020.02-23,754
Sep 11, 20250.020.020.020.020.02-1,420,296
Sep 10, 20250.020.020.020.020.02-103,780
Sep 9, 20250.020.020.020.020.02-283,124
Sep 8, 20250.020.020.020.020.02-405,093
Sep 5, 20250.020.020.020.020.02-244
Sep 4, 20250.020.020.020.020.02-5.56%26,225
Sep 3, 20250.020.020.020.020.02-5.26%43,369
Sep 2, 20250.020.020.020.020.02-99,240
Sep 1, 20250.020.020.020.020.025.56%1,669,824
Aug 29, 20250.020.020.020.020.02-67,220
Aug 28, 20250.020.020.020.020.02-575,366
Aug 27, 20250.020.020.020.020.025.88%336,382
Aug 26, 20250.020.020.020.020.02-5.56%596,559
Aug 25, 20250.020.020.020.020.02-1,137,070
Aug 22, 20250.020.020.020.020.02-52,073
Aug 21, 20250.020.020.020.020.02-5.26%83,447