ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

BNOX Bionomics Ltd

0.7908
-0.0192 (-2.37%)
Last Updated: 10:12:39
Delayed by 15 minutes

BNOX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2024 0.81 -0.0309 -3.67% 0.85 0.88 0.80 654,961
Jul 19 2024 0.8409 0.0109 1.31% 0.7566 0.86 0.753 1,414,962
Jul 18 2024 0.83 -0.0094 -1.12% 0.9385 0.9385 0.7316 20,613,187
Jul 17 2024 0.8394 0.0046 0.55% 0.8278 0.87 0.8058 102,163
Jul 16 2024 0.8348 0.0679 8.85% 0.78 0.8348 0.7413 105,864
Jul 15 2024 0.7669 0.0168 2.24% 0.75 0.779 0.7003 124,823
Jul 12 2024 0.7501 0.0894 13.53% 0.665 0.7696 0.665 154,560
Jul 11 2024 0.6607 0.0086 1.32% 0.6572 0.7099 0.6516 87,010
Jul 10 2024 0.6521 -0.0299 -4.38% 0.6517 0.72 0.651 149,935
Jul 09 2024 0.682 -0.008 -1.16% 0.68 0.7158 0.68 89,896
Jul 08 2024 0.69 0.0082 1.20% 0.71 0.74 0.6817 135,212
Jul 05 2024 0.6818 0.0118 1.76% 0.67 0.735 0.67 75,890
Jul 03 2024 0.67 -0.0375 -5.30% 0.705 0.73 0.65 50,035
Jul 02 2024 0.7075 0.0175 2.54% 0.719 0.73 0.6952 59,850
Jul 01 2024 0.69 -0.051 -6.88% 0.7531 0.7661 0.69 96,368
Jun 28 2024 0.741 0.00 0.00% 0.741 0.741 0.741 0
Jun 27 2024 0.741 -0.0069 -0.92% 0.7378 0.775 0.7378 34,233
Jun 26 2024 0.747899 0.0319 4.46% 0.727 0.77 0.664 70,538
Jun 25 2024 0.716 -0.0617 -7.93% 0.7451 0.7875 0.715 59,472
Jun 24 2024 0.7777 0.0071 0.92% 0.77 0.81 0.72 146,012
Jun 21 2024 0.7706 0.0026 0.34% 0.7675 0.785 0.74 39,387
Jun 20 2024 0.768 -0.035 -4.36% 0.771 0.80 0.7505 72,424
Jun 18 2024 0.803 0.01017 1.28% 0.87 0.87 0.751 181,654
Jun 17 2024 0.792826 0.01283 1.64% 0.788 0.830261 0.742612 158,985
Jun 14 2024 0.78 -0.0454 -5.50% 0.809 0.8299 0.76 175,833
Jun 13 2024 0.8254 0.1266 18.12% 0.814 0.85 0.7201 1,357,449
Jun 12 2024 0.6988 0.0114 1.66% 0.7105 0.7282 0.65 174,189
Jun 11 2024 0.6874 -0.0195 -2.76% 0.6857 0.72 0.6776 98,107
Jun 10 2024 0.7069 -0.0031 -0.44% 0.7097 0.76 0.6782 131,932
Jun 07 2024 0.71 -0.0211 -2.89% 0.7194 0.7311 0.6915 89,909
Jun 06 2024 0.731099 0.0011 0.15% 0.741 0.75 0.666 123,071
Jun 05 2024 0.73 0.03 4.29% 0.71 0.75 0.69 116,598
Jun 04 2024 0.70 -0.10 -12.50% 0.8033 0.8033 0.6802 219,927
Jun 03 2024 0.80 -0.04 -4.76% 0.84 0.8567 0.755 333,126
May 31 2024 0.84 -0.1479 -14.97% 1.00 1.0599 0.83 3,715,448
May 30 2024 0.9879 0.0254 2.64% 0.9886 1.00 0.9601 16,286
May 29 2024 0.9625 -0.0125 -1.28% 0.95 0.989999 0.93 43,539
May 28 2024 0.975 -0.035 -3.47% 1.06 1.06 0.92 18,950
May 24 2024 1.01 0.04 4.11% 0.951 1.17 0.95 138,038
May 23 2024 0.9701 -0.2299 -19.16% 1.22 1.22 0.9205 267,825
May 22 2024 1.20 0.02 1.69% 1.27 1.27 1.07 445,478
May 21 2024 1.18 0.26 28.72% 0.9298 1.20 0.9026 791,301
May 20 2024 0.916698 0.0143 1.58% 0.93 0.935 0.9025 11,741
May 17 2024 0.9024 -0.02045 -2.22% 0.90 0.9301 0.90 32,435
May 16 2024 0.92285 0.0028 0.30% 0.9075 0.932 0.9075 7,688
May 15 2024 0.92005 -0.01005 -1.08% 0.925 0.948999 0.8978 38,878
May 14 2024 0.9301 0.0082 0.89% 0.915 0.9688 0.9036 80,546
May 13 2024 0.9219 -0.0292 -3.07% 0.93 0.9682 0.91 30,029
May 10 2024 0.9511 -0.0123 -1.28% 0.9499 0.978 0.9352 13,909
May 09 2024 0.9634 0.0021 0.22% 1.00 1.00 0.9305 17,952
May 08 2024 0.9613 0.0013 0.14% 0.96095 0.9613 0.9364 16,736
May 07 2024 0.96 -0.0278 -2.81% 1.01 1.01 0.96 27,517
May 06 2024 0.9878 0.0278 2.90% 0.97 1.015 0.9558 33,360
May 03 2024 0.96 0.0305 3.28% 0.9325 0.97 0.9295 23,310
May 02 2024 0.9295 0.0187 2.05% 0.91 0.94 0.91 12,075
May 01 2024 0.9108 -0.0392 -4.13% 0.9373 0.979999 0.84 61,154
Apr 30 2024 0.95 -0.06 -5.94% 0.99 1.02 0.937 64,040
Apr 29 2024 1.01 0.01 1.00% 1.04 1.04 0.98 25,919
Apr 26 2024 1.00 0.0337 3.49% 0.99 1.00 0.9336 44,238
Apr 25 2024 0.9663 0.0194 2.05% 0.9401 1.00 0.9175 73,547
Apr 24 2024 0.9469 0.0237 2.57% 0.9201 0.953699 0.91 25,115

Your Recent History

Delayed Upgrade Clock