BLIS Technologies Limited (NZE:BLT)
New Zealand · Delayed Price · Currency is NZD 0.0280
-0.0010 (-3.45%)
Oct 2, 2026, 4:42 PM NZST
BLIS Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 184,319 |
| Oct 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 208,953 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 271,859 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,438,573 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 194,072 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 573,854 |
| Sep 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 423,329 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 913,269 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 644,176 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 1,052,998 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 798,047 |
| Sep 17, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 1,406,872 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 21,446 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 998,717 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 519,932 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.50% | 1,165,135 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 83,720 |
| Sep 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 46,591 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 1,734,931 |
| Sep 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 246,324 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 261,631 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 521,994 |
| Sep 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 397,527 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 726,537 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 959,687 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 570,965 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 1,829,513 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 623,511 |
| Aug 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,062,243 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 1,303,284 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 239,815 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 2,621,275 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,219 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 564,679 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 243,638 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 120,738 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 62,675 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,004,440 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,775 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,155,168 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,113,876 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 399,022 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 27,384 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 61,680 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 297,367 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 208,717 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,171 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,109,162 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,791 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 422,456 |