ASX - Delayed Quote AUD

BEONIC FPO [BEO] (BEO.AX)

Compare
0.0310 -0.0040 (-11.43%)
As of October 22 at 10:57 AM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 0.0340 0.0340 0.0310 0.0310 0.0310 200,204
Oct 21, 2024 0.0330 0.0350 0.0330 0.0350 0.0350 617,842
Oct 18, 2024 0.0290 0.0320 0.0290 0.0320 0.0320 45,038
Oct 17, 2024 0.0270 0.0290 0.0270 0.0280 0.0280 1,691,443
Oct 15, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 20,548
Oct 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 29,803
Oct 11, 2024 0.0270 0.0270 0.0250 0.0250 0.0250 37,190
Oct 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Oct 8, 2024 0.0280 0.0280 0.0250 0.0250 0.0250 86,500
Oct 7, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 75,636
Oct 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 20,000
Oct 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 61,000
Oct 2, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 20,000
Sep 30, 2024 0.0290 0.0300 0.0280 0.0300 0.0300 120,000
Sep 27, 2024 0.0300 0.0310 0.0300 0.0300 0.0300 198,956
Sep 26, 2024 0.0280 0.0300 0.0280 0.0290 0.0290 304,264
Sep 25, 2024 0.0250 0.0270 0.0250 0.0270 0.0270 438,344
Sep 24, 2024 0.0250 0.0250 0.0240 0.0240 0.0240 851,000
Sep 23, 2024 0.0220 0.0250 0.0220 0.0220 0.0220 67,818
Sep 20, 2024 0.0220 0.0220 0.0210 0.0210 0.0210 340,908
Sep 19, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 12,294
Sep 18, 2024 0.0220 0.0220 0.0200 0.0200 0.0200 221,102
Sep 17, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 134,794
Sep 16, 2024 0.0230 0.0230 0.0220 0.0220 0.0220 365,206
Sep 13, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 22,224
Sep 11, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 459,547
Sep 10, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 19,500
Sep 6, 2024 0.0220 0.0220 0.0200 0.0210 0.0210 1,750,000
Sep 5, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 100,000
Sep 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 25,000
Sep 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 12,935
Aug 30, 2024 0.0220 0.0250 0.0210 0.0240 0.0240 1,249,130
Aug 29, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 125,053
Aug 28, 2024 0.0240 0.0240 0.0230 0.0230 0.0230 311,663
Aug 23, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 42,000
Aug 19, 2024 0.0240 0.0240 0.0230 0.0230 0.0230 129,121
Aug 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,029
Aug 15, 2024 0.0290 0.0290 0.0240 0.0240 0.0240 254,987
Aug 14, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 239,769
Aug 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 67,812
Aug 12, 2024 0.0290 0.0300 0.0260 0.0260 0.0260 757,781
Aug 9, 2024 0.0290 0.0290 0.0250 0.0250 0.0250 222,612
Jul 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,503
Jul 30, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 1,762
Jul 29, 2024 0.0330 0.0330 0.0320 0.0320 0.0320 179,459
Jul 26, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 67,949
Jul 25, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 6,060
Jul 24, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 35,000
Jul 22, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 50,000
Jul 18, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 25,000
Jul 16, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 30,000
Jul 15, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 42,000
Jul 12, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 546,779
Jul 11, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 182,154
Jul 10, 2024 0.0330 0.0330 0.0300 0.0300 0.0300 535,000
Jul 9, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 193,000
Jul 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 525,000
Jul 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 306,000
Jul 3, 2024 0.0290 0.0300 0.0290 0.0300 0.0300 233,250
Jul 2, 2024 0.0280 0.0310 0.0280 0.0290 0.0290 209,228
Jul 1, 2024 0.0230 0.0250 0.0230 0.0240 0.0240 765,020
Jun 28, 2024 0.0210 0.0210 0.0190 0.0210 0.0210 530,272
Jun 27, 2024 0.0200 0.0200 0.0190 0.0200 0.0200 599,924
Jun 26, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 37,820
Jun 25, 2024 0.0220 0.0220 0.0190 0.0200 0.0200 1,184,137
Jun 24, 2024 0.0220 0.0220 0.0200 0.0200 0.0200 287,000
Jun 21, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 1,374,421
Jun 20, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 524,581
Jun 19, 2024 0.0270 0.0270 0.0200 0.0210 0.0210 1,016,799
Jun 14, 2024 0.0290 0.0290 0.0260 0.0260 0.0260 558,000
Jun 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 50,000
Jun 12, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 107,800
Jun 11, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 307,000
Jun 7, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 200,000
Jun 6, 2024 0.0270 0.0300 0.0270 0.0270 0.0270 269,500
Jun 5, 2024 0.0250 0.0250 0.0220 0.0220 0.0220 251,534
Jun 4, 2024 0.0270 0.0270 0.0250 0.0250 0.0250 494,000
Jun 3, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 362,466
May 31, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 19,900
May 30, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 85,000
May 29, 2024 0.0320 0.0320 0.0300 0.0300 0.0300 208,900
May 28, 2024 0.0320 0.0330 0.0300 0.0300 0.0300 279,000
May 27, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 7,490
May 24, 2024 0.0290 0.0300 0.0290 0.0290 0.0290 230,226
May 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 25,000
May 22, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 60,309
May 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 221,212
May 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 24,000
May 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 29,600
May 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 220,010
May 8, 2024 0.0280 0.0300 0.0280 0.0300 0.0300 464,150
May 7, 2024 0.0250 0.0260 0.0250 0.0250 0.0250 302,870
May 2, 2024 0.0250 0.0250 0.0220 0.0230 0.0230 435,518
May 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 356
Apr 29, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 179,002
Apr 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 75,000
Apr 24, 2024 0.0220 0.0230 0.0220 0.0230 0.0230 141,665
Apr 23, 2024 0.0230 0.0240 0.0230 0.0230 0.0230 603,032
Apr 22, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 50,000
Apr 19, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 125,195
Apr 18, 2024 0.0250 0.0260 0.0240 0.0260 0.0260 584,249
Apr 17, 2024 0.0260 0.0260 0.0240 0.0240 0.0240 13,007
Apr 10, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 2,000
Apr 4, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 40,000
Apr 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Mar 28, 2024 0.0280 0.0280 0.0250 0.0250 0.0250 39,994
Mar 25, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 79,074
Mar 22, 2024 0.0280 0.0290 0.0280 0.0290 0.0290 354,812
Mar 21, 2024 0.0260 0.0290 0.0260 0.0280 0.0280 198,255
Mar 20, 2024 0.0250 0.0260 0.0250 0.0260 0.0260 214,805
Mar 19, 2024 0.0220 0.0220 0.0200 0.0200 0.0200 160,022
Mar 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 891,900
Mar 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,100
Mar 12, 2024 0.0240 0.0240 0.0220 0.0230 0.0230 344,000
Mar 11, 2024 0.0250 0.0250 0.0240 0.0240 0.0240 95,010
Mar 8, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 8,312
Mar 7, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 6,800
Feb 29, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 39,776
Feb 26, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 30,000
Feb 23, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 3,500
Feb 22, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 85,000
Feb 20, 2024 0.0240 0.0250 0.0240 0.0240 0.0240 147,078
Feb 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 25,812
Feb 14, 2024 0.0310 0.0310 0.0240 0.0260 0.0260 265,323
Feb 13, 2024 0.0270 0.0320 0.0250 0.0300 0.0300 299,082
Feb 9, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 50,000
Feb 8, 2024 0.0280 0.0280 0.0270 0.0270 0.0270 84,500
Feb 6, 2024 0.0290 0.0300 0.0290 0.0300 0.0300 304,400
Feb 5, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 33,400
Feb 1, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 342,000
Jan 30, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 1,000
Jan 29, 2024 0.0300 0.0320 0.0300 0.0320 0.0320 100,962
Jan 25, 2024 0.0320 0.0320 0.0270 0.0270 0.0270 266,276
Jan 24, 2024 0.0330 0.0330 0.0320 0.0320 0.0320 391,000
Jan 23, 2024 0.0320 0.0330 0.0320 0.0330 0.0330 85,971
Jan 22, 2024 0.0310 0.0340 0.0310 0.0340 0.0340 25,000
Jan 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 182,355
Jan 12, 2024 0.0340 0.0340 0.0310 0.0320 0.0320 317,698
Jan 11, 2024 0.0320 0.0320 0.0310 0.0320 0.0320 475,000
Jan 10, 2024 0.0260 0.0300 0.0260 0.0300 0.0300 221,484
Jan 9, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 33,580
Jan 2, 2024 0.0270 0.0290 0.0270 0.0290 0.0290 21,793
Dec 29, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 70,000
Dec 28, 2023 0.0300 0.0320 0.0300 0.0320 0.0320 485,000
Dec 27, 2023 0.0290 0.0300 0.0290 0.0300 0.0300 300,000
Dec 21, 2023 0.0280 0.0290 0.0270 0.0290 0.0290 343,900
Dec 20, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 300,000
Dec 19, 2023 0.0280 0.0280 0.0270 0.0270 0.0270 34,957
Dec 18, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 46,800
Dec 13, 2023 0.0270 0.0270 0.0260 0.0260 0.0260 826,000
Dec 12, 2023 0.0270 0.0270 0.0260 0.0260 0.0260 753,050
Dec 8, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 10,500
Dec 7, 2023 0.0320 0.0320 0.0270 0.0270 0.0270 29,343
Dec 6, 2023 0.0280 0.0280 0.0270 0.0270 0.0270 37,190
Dec 5, 2023 0.0310 0.0320 0.0310 0.0320 0.0320 198,521
Dec 4, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 165,700
Dec 1, 2023 0.0310 0.0310 0.0270 0.0280 0.0280 255,000
Nov 28, 2023 0.0300 0.0300 0.0290 0.0290 0.0290 238,007
Nov 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 13,100
Nov 22, 2023 0.0310 0.0320 0.0300 0.0300 0.0300 568,877
Nov 21, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 8,561
Nov 20, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Nov 16, 2023 0.0350 0.0350 0.0310 0.0310 0.0310 210,000
Nov 15, 2023 0.0330 0.0350 0.0330 0.0350 0.0350 165,750
Nov 14, 2023 0.0340 0.0350 0.0340 0.0350 0.0350 97,238
Nov 13, 2023 0.0360 0.0380 0.0340 0.0340 0.0340 864,790

Related Tickers