Bluglass Limited (BLG)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001 | -3.84615384615 | 0.026 | 0.026 | 0.024 | 589476 | 0.02442027 | DE |
| 4 | 0 | 0 | 0.025 | 0.03 | 0.0225 | 1500924 | 0.02579442 | DE |
| 12 | -0.01 | -28.5714285714 | 0.035 | 0.035 | 0.0225 | 1246717 | 0.02720685 | DE |
| 26 | -0.007 | -21.875 | 0.032 | 0.041 | 0.0225 | 1497081 | 0.03227933 | DE |
| 52 | -0.032 | -56.1403508772 | 0.057 | 0.068 | 0.0225 | 2070563 | 0.03870724 | DE |
| 156 | -0.016 | -39.0243902439 | 0.041 | 0.083 | 0.0225 | 2023907 | 0.04347979 | DE |
| 260 | -0.115 | -82.1428571429 | 0.14 | 0.145 | 0.021 | 1647952 | 0.04661262 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728882900 | 0.025 | 0.001 | 4.17 | 0.024 | 0.025 | 0.024 | 176867 |
| 1728623700 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 400000 |
| 1728537300 | 0.024 | 0 | 0.00 | 0.024 | 0.025 | 0.024 | 992205 |
| 1728450900 | 0.024 | -0.001 | -4.00 | 0.025 | 0.025 | 0.024 | 316464 |
| 1728364500 | 0.025 | 0 | 0.00 | 0.026 | 0.026 | 0.024 | 1061842 |
| 1728278100 | 0.025 | 0 | 0.00 | 0.025 | 0.026 | 0.025 | 219217 |
| 1728022500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.024 | 82794 |
| 1727936100 | 0.025 | 0 | 0.00 | 0.024 | 0.025 | 0.024 | 76062 |
| 1727849700 | 0.025 | 0 | 0.00 | 0.026 | 0.026 | 0.024 | 3043567 |
| 1727763300 | 0.025 | 0.001 | 4.17 | 0.025 | 0.026 | 0.024 | 1154627 |
| 1727676900 | 0.024 | 0.001 | 4.35 | 0.024 | 0.024 | 0.023 | 1248530 |
| 1727417700 | 0.023 | 0 | 0.00 | 0.023 | 0.0235 | 0.023 | 509740 |
| 1727331300 | 0.023 | 0 | 0.00 | 0.024 | 0.024 | 0.023 | 623302 |
| 1727244900 | 0.023 | -0.001 | -4.17 | 0.023 | 0.023 | 0.023 | 34252 |
| 1727158500 | 0.024 | 0 | 0.00 | 0.023 | 0.024 | 0.023 | 25553 |
| 1727072100 | 0.024 | 0.001 | 4.35 | 0.023 | 0.024 | 0.023 | 896486 |
| 1726812900 | 0.023 | -0.006 | -20.69 | 0.024 | 0.025 | 0.0225 | 6365671 |
| 1726726500 | 0.029 | -0.001 | -3.33 | 0.03 | 0.03 | 0.028 | 4006141 |
| 1726640100 | 0.03 | 0.005 | 20.00 | 0.027 | 0.03 | 0.027 | 5353552 |
| 1726553700 | 0.025 | -0.002 | -7.41 | 0.025 | 0.025 | 0.024 | 3431599 |
| 1726467300 | 0.027 | 0.001 | 3.85 | 0.027 | 0.027 | 0.027 | 70838 |
| 1726208100 | 0.026 | 0 | 0.00 | 0.025 | 0.026 | 0.025 | 205103 |
| 1726121700 | 0.026 | 0 | 0.00 | 0.025 | 0.026 | 0.025 | 291282 |
| 1726035300 | 0.026 | 0.001 | 4.00 | 0.026 | 0.026 | 0.025 | 640552 |
| 1725948900 | 0.025 | -0.001 | -3.85 | 0.0265 | 0.0265 | 0.025 | 339222 |
| 1725862500 | 0.026 | -0.001 | -3.70 | 0.027 | 0.027 | 0.026 | 193219 |
| 1725603300 | 0.027 | 0.001 | 3.85 | 0.027 | 0.027 | 0.025 | 2384067 |
| 1725516900 | 0.026 | 0.002 | 8.33 | 0.025 | 0.027 | 0.025 | 894561 |
| 1725430500 | 0.024 | 0 | 0.00 | 0.025 | 0.025 | 0.024 | 221353 |
| 1725344100 | 0.024 | 0 | 0.00 | 0.025 | 0.026 | 0.024 | 289561 |
| 1725257700 | 0.024 | -0.003 | -11.11 | 0.027 | 0.027 | 0.024 | 1866726 |
| 1724998500 | 0.027 | 0.003 | 12.50 | 0.025 | 0.028 | 0.025 | 2700936 |
| 1724912100 | 0.024 | -0.001 | -4.00 | 0.024 | 0.024 | 0.023 | 3093305 |
| 1724825700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.024 | 2416397 |
| 1724739300 | 0.025 | -0.003 | -10.71 | 0.028 | 0.0285 | 0.025 | 4706767 |
| 1724652900 | 0.028 | 0 | 0.00 | 0.028 | 0.0285 | 0.028 | 507338 |
| 1724393700 | 0.028 | 0 | 0.00 | 0.029 | 0.029 | 0.027 | 711172 |
| 1724307300 | 0.028 | -0.002 | -6.67 | 0.028 | 0.028 | 0.028 | 131162 |
| 1724220900 | 0.03 | 0.001 | 3.45 | 0.028 | 0.03 | 0.028 | 321190 |
| 1724134500 | 0.029 | 0 | 0.00 | 0.028 | 0.029 | 0.028 | 289256 |
| 1724048100 | 0.029 | -0.001 | -3.33 | 0.029 | 0.029 | 0.029 | 29057 |
| 1723788900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.028 | 516014 |
| 1723702500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 5213 |
| 1723616100 | 0.03 | 0.002 | 7.14 | 0.03 | 0.03 | 0.03 | 770000 |
| 1723529700 | 0.028 | -0.001 | -3.45 | 0.029 | 0.029 | 0.028 | 1861772 |
| 1723443300 | 0.029 | -0.004 | -12.12 | 0.029 | 0.029 | 0.028 | 4068775 |
| 1723184100 | 0.033 | 0.003 | 10.00 | 0.031 | 0.033 | 0.031 | 439193 |
| 1723097700 | 0.03 | 0 | 0.00 | 0.03 | 0.0305 | 0.03 | 613054 |
| 1723011300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.029 | 2413386 |
| 1722924900 | 0.03 | -0.001 | -3.23 | 0.031 | 0.031 | 0.03 | 3094095 |
| 1722838500 | 0.031 | -0.002 | -6.06 | 0.032 | 0.032 | 0.031 | 2543950 |
| 1722579300 | 0.033 | -0.001 | -2.94 | 0.032 | 0.034 | 0.032 | 422582 |
| 1722492900 | 0.034 | 0.003 | 9.68 | 0.032 | 0.034 | 0.032 | 576811 |
| 1722406500 | 0.031 | -0.001 | -3.13 | 0.032 | 0.032 | 0.031 | 635741 |
| 1722320100 | 0.032 | 0 | 0.00 | 0.033 | 0.033 | 0.032 | 653471 |
| 1722233700 | 0.032 | 0 | 0.00 | 0.033 | 0.034 | 0.032 | 518342 |
| 1721974500 | 0.032 | -0.002 | -5.88 | 0.034 | 0.034 | 0.032 | 1082664 |
| 1721888100 | 0.034 | -0.001 | -2.86 | 0.034 | 0.035 | 0.034 | 863458 |
| 1721801700 | 0.035 | 0.001 | 2.94 | 0.034 | 0.035 | 0.034 | 976610 |
| 1721715300 | 0.034 | -0.001 | -2.86 | 0.035 | 0.035 | 0.034 | 426335 |
| 1721628900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.034 | 145968 |
| 1721369700 | 0.035 | 0.001 | 2.94 | 0.033 | 0.035 | 0.033 | 325903 |
| 1721283300 | 0.034 | -0.001 | -2.86 | 0.034 | 0.034 | 0.034 | 559626 |
| 1721196900 | 0.035 | 0.001 | 2.94 | 0.034 | 0.035 | 0.0335 | 1526603 |
| 1721110500 | 0.034 | -0.002 | -5.56 | 0.035 | 0.035 | 0.033 | 1220660 |
| 1721024100 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 462555 |
| 1720764900 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.035 | 392500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
