End of day Prices (full format), 150 Days for (BGT) BIO-GENE TECHNOLOGY LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
| 213,375
| 0
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
| 195,643
| 0
| 8.1
| 8.1
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
| 26,156
| 0
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
| 35,945
| 0
| 67.4
| 67.4
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
| 2,243
| 0
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-18 Wed
| 0.072
| 0.072
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2023-Oct-17 Tue
| 0.075
| 0.075
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| 0.075
| 0.075
| 0.075
| 0.075
| 0
|
|
|
| 0.0 |
2023-Oct-13 Fri
| 0.075
| 0.075
| 0.075
| 0.075
| 0
|
|
|
| 0.0 |
2023-Oct-12 Thu
| 0.076
| 0.079
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| 0.077
| 0.077
| 0.076
| 0.076
|
|
| 20.4
| 20.4
| 0.0 |
2023-Oct-10 Tue
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| 62.7
| 62.7
| 0.0 |
2023-Oct-09 Mon
| 0.072
| 0.072
| ###
| ###
| 141,927
| ###
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| 0.072
| 0.072
| 0.072
| 0.072
| 4,445
| 320
| 70.9
| 70.9
| 0.0 |
2023-Oct-05 Thu
| 0.075
| 0.075
| 0.072
| 0.072
| 85,173
| ###
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2023-Oct-03 Tue
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2023-Oct-02 Mon
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2023-Sep-29 Fri
| 0.072
| 0.072
| 0.072
| 0.072
| 71,053
| ###
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| 0.076
| 0.076
| 0.072
| 0.072
| 150,057
| ###
| 6.9
| 6.9
| 0.0 |
2023-Sep-27 Wed
| 0.079
| 0.079
| 0.079
| 0.079
| 6,654
| 525
| 68.1
| 68.1
| 0.0 |
2023-Sep-26 Tue
| 0.075
| 0.075
| 0.075
| 0.075
| 2,029
| 152
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| 0.076
| 0.079
| 0.075
| 0.075
| 189,053
| 14,557
| 24.6
| 24.6
| 0.0 |
2023-Sep-22 Fri
| 0.081
| 0.081
| 0.076
| 0.076
|
|
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| 0.085
| 0.085
| 0.084
| 0.084
|
|
| 31.5
| 31.5
| ### |
2023-Sep-20 Wed
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2023-Sep-19 Tue
| 0.085
| 0.085
| 0.085
| 0.085
| 5,823
| ###
| 73.0
| 73.0
| ### |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
| 5,026
| 0
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
| 1,589
| 0
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2023-Sep-06 Wed
| ###
| ###
| ###
| ###
| 3,123
| 0
| 72.6
| 72.6
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| ###
| ###
| 21,875
| 0
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| ###
| ###
| 13,124
| 0
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2023-Aug-24 Thu
| 0.089
| 0.089
| 0.089
| 0.089
| 0
|
|
|
| ### |
2023-Aug-23 Wed
| 0.089
| 0.089
| 0.089
| 0.089
| 0
|
|
|
| ### |
2023-Aug-22 Tue
| 0.089
| 0.089
| 0.089
| 0.089
| 0
|
|
|
| ### |
2023-Aug-21 Mon
| 0.089
| 0.089
| 0.089
| 0.089
| 0
|
|
|
| ### |
2023-Aug-18 Fri
| 0.089
| 0.089
| 0.089
| 0.089
|
|
| 65.8
| 65.8
| ### |
2023-Aug-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
| 35,121
| 0
| 11.1
| 11.1
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| 0.088
| ###
| 0.088
| ###
| 144,689
| ###
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2023-Aug-07 Mon
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2023-Aug-04 Fri
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2023-Aug-03 Thu
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2023-Aug-02 Wed
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2023-Aug-01 Tue
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2023-Jul-31 Mon
| ###
| ###
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2023-Jul-28 Fri
| 0.087
| 0.087
| 0.085
| 0.085
| 22,985
| 1,976
| ###
| ###
| ### |
2023-Jul-27 Thu
| 0.086
| 0.086
| 0.086
| 0.086
| 0
|
|
|
| ### |
2023-Jul-26 Wed
| 0.086
| 0.086
| 0.086
| 0.086
|
|
| 66.3
| 66.3
| ### |
2023-Jul-25 Tue
| ###
| ###
| 0.083
| 0.083
|
|
| 4.0
| 4.0
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
| 16,574
| 0
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jul-20 Thu
| ###
| ###
| ###
| ###
| 19,959
| 0
| 84.6
| 84.6
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| ###
| ###
| 50
| 0
| 66.7
| 66.7
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jul-17 Mon
| ###
| ###
| ###
| ###
| 14,285
| 0
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| 95.8
| 95.8
| 0.0 |
2023-Jul-13 Thu
| ###
| ###
| ###
| ###
| 12,557
| 0
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2023-Jul-11 Tue
| 0.088
| 0.088
| 0.088
| 0.088
|
|
| ###
| ###
| ### |
2023-Jul-10 Mon
| 0.085
| 0.087
| 0.085
| 0.087
| 107,642
| 9,257
| 88.8
| 88.8
| ### |
2023-Jul-07 Fri
| 0.081
| 0.081
| 0.081
| 0.081
| 30,122
| ###
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| 0.081
| 0.081
| 0.081
| 0.081
| 100,044
| ###
| 76.8
| 76.8
| 0.0 |
2023-Jul-05 Wed
| 0.081
| 0.081
| 0.081
| 0.081
|
|
| 70.4
| 70.4
| 0.0 |
2023-Jul-04 Tue
| 0.076
| 0.076
| 0.076
| 0.076
| 0
|
|
|
| 0.0 |
2023-Jul-03 Mon
| 0.076
| 0.076
| 0.076
| 0.076
| 222,986
| 16,946
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| 0.083
| 0.083
| 0.078
| 0.078
|
|
| 6.2
| 6.2
| 0.0 |
2023-Jun-29 Thu
| 0.083
| 0.087
| 0.083
| 0.083
|
|
| 60.9
| 60.9
| 0.0 |
2023-Jun-28 Wed
| 0.075
| 0.076
| 0.075
| 0.076
| 204,723
| 15,456
| 71.2
| 71.2
| 0.0 |
2023-Jun-27 Tue
| 0.078
| 0.078
| 0.078
| 0.078
|
|
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| ###
| ###
| 0.079
| 0.079
| 104,624
| ###
| 31.7
| 31.7
| 0.0 |
2023-Jun-23 Fri
| 0.083
| 0.083
| 0.078
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2023-Jun-22 Thu
| 0.085
| 0.085
| 0.077
| 0.081
|
|
| 9.8
| 9.8
| 0.0 |
2023-Jun-21 Wed
| 0.084
| 0.086
| 0.084
| 0.086
| 51,979
| ###
| ###
| ###
| ### |
2023-Jun-20 Tue
| 0.0955
| 0.0955
| 0.086
| 0.086
|
|
| 3.9
| 3.9
| ### |
2023-Jun-19 Mon
| 0.089
| 0.089
| 0.089
| 0.089
|
|
| ###
| ###
| ### |
2023-Jun-16 Fri
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2023-Jun-15 Thu
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2023-Jun-14 Wed
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2023-Jun-13 Tue
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2023-Jun-09 Fri
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2023-Jun-08 Thu
| ###
| ###
| 0.088
| 0.088
|
|
| ###
| ###
| ### |
2023-Jun-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-06 Tue
| ###
| ###
| ###
| ###
| 113,288
| 0
| 29.5
| 29.5
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-31 Wed
| ###
| ###
| ###
| ###
| 845
| 0
| 76.0
| 76.0
| 0.0 |
2023-May-30 Tue
| ###
| ###
| ###
| ###
| 81,040
| 0
| 26.7
| 26.7
| 0.0 |
2023-May-29 Mon
| ###
| ###
| ###
| ###
| 11,029
| 0
| ###
| ###
| 0.0 |
2023-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2023-May-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-24 Wed
| ###
| ###
| ###
| ###
| 86,257
| 0
| ###
| ###
| 0.0 |
2023-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-22 Mon
| ###
| ###
| ###
| ###
| 160,340
| 0
| 76.7
| 76.7
| 0.0 |
2023-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-18 Thu
| ###
| ###
| ###
| ###
| 65,272
| 0
| ###
| ###
| 0.0 |
2023-May-17 Wed
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2023-May-16 Tue
| ###
| 0.125
| ###
| 0.125
|
|
| 92.7
| 92.7
| 0.0 |
2023-May-15 Mon
| ###
| 0.125
| ###
| 0.125
| 270,249
| ###
| 93.4
| 93.4
| 0.0 |
2023-May-12 Fri
| 0.125
| 0.125
| 0.1225
| 0.125
| 86,840
| 10,746
| 67.8
| 67.8
| 0.0 |
2023-May-11 Thu
| ###
| ###
| ###
| 0.125
| 38,886
| 0
| 91.3
| 91.3
| 0.0 |
2023-May-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-09 Tue
| ###
| ###
| ###
| ###
| 45,551
| 0
| ###
| ###
| 0.0 |
2023-May-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| 99.8
| 99.8
| 0.0 |
2023-May-04 Thu
| 0.125
| 0.125
| ###
| 0.125
| 33,984
| 2,124
| 61.9
| 61.9
| 0.0 |
2023-May-03 Wed
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2023-May-01 Mon
| ###
| 0.1075
| ###
| 0.1075
|
|
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
| 41,386
| 0
| ###
| ###
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| 0.0925
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2023-Apr-21 Fri
| 0.084
| 0.084
| 0.084
| 0.084
| 0
|
|
|
| ### |
2023-Apr-20 Thu
| 0.084
| 0.084
| 0.084
| 0.084
| 0
|
|
|
| ### |
2023-Apr-19 Wed
| 0.088
| 0.088
| 0.084
| 0.084
|
|
| ###
| ###
| ### |
2023-Apr-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-17 Mon
| ###
| ###
| ###
| ###
| 14,754
| 0
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| ###
| ###
| 0.088
| 0.088
| 29,322
| ###
| 1.0
| 1.0
| ### |
2023-Apr-13 Thu
| 0.085
| ###
| 0.085
| ###
|
|
| 98.4
| 98.4
| 0.0 |
2023-Apr-12 Wed
| 0.083
| 0.085
| ###
| ###
| 11,981
| ###
| ###
| ###
| 0.0 |
2023-Apr-11 Tue
| 0.079
| 0.079
| 0.079
| 0.079
| 0
|
|
|
| 0.0 |
2023-Apr-06 Thu
| ###
| ###
| 0.079
| 0.079
| 75,078
| ###
| ###
| ###
| 0.0 |
2023-Apr-05 Wed
| 0.074
| 0.078
| 0.074
| 0.078
| 130,185
| ###
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| 0.076
| 0.078
| 0.074
| 0.078
|
|
| 86.5
| 86.5
| 0.0 |
2023-Apr-03 Mon
| ###
| 0.081
| ###
| ###
| 159,988
| 6,479
| ###
| ###
| 0.0 |
|