(BNO) BIONOMICS LIMITED Daily Prices Page 10...
TOC    Company Info for BNO    Limits
Company Details for (BNO) BIONOMICS LIMITED
Listing Code
| BNO
|
Listing Name
| BIONOMICS LIMITED
|
GICS Sector
| Pharmaceuticals
|
ISIN Name
| BIONOMICS LIMITED
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000BNO5 |
Maximum Price date available .. Thursday 31st October 2024 Latest price with VOLUME for BNO .. Thursday 24th August 2023
BNO is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Limits    Full Scrollable Formatted Daily Prices for BNO    Bottom
End of day Prices (full format), 150 Days for (BNO) BIONOMICS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2018-Mar-12 Mon
| 0.49
| 0.51
| 0.47
| 0.485
|
|
| 28.7
| 28.7
| 0.0 |
2018-Mar-09 Fri
| ###
| 0.49
| 0.46
| 0.485
| 552,425
| ###
| 92.1
| 92.1
| 0.0 |
2018-Mar-08 Thu
| 0.43
| 0.48
| 0.43
| 0.47
|
|
| 97.8
| 97.8
| ### |
2018-Mar-07 Wed
| 0.45
| 0.455
| 0.425
| 0.43
| 672,783
| 296,024
| 9.2
| 9.2
| ### |
2018-Mar-06 Tue
| 0.42
| 0.46
| 0.42
| 0.45
|
|
| 97.0
| 97.0
| 0.0 |
2018-Mar-05 Mon
| 0.4
| 0.425
| ###
| 0.425
| 587,453
| ###
| 96.3
| 96.3
| ### |
2018-Mar-02 Fri
| 0.42
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| 0.43
| 0.445
| ###
| 0.43
| 1,888,085
| ###
| 74.0
| 74.0
| ### |
2018-Feb-28 Wed
| 0.42
| 0.445
| ###
| 0.43
| 1,875,549
| ###
| 85.7
| 85.7
| ### |
2018-Feb-27 Tue
| ###
| 0.43
| ###
| 0.42
| 2,857,283
| ###
| 98.7
| 98.7
| ### |
2018-Feb-26 Mon
| 0.385
| 0.385
| ###
| 0.375
|
|
| ###
| ###
| ### |
2018-Feb-23 Fri
| 0.375
| 0.385
| ###
| ###
| 2,794,021
| 537,849
| 77.5
| 77.5
| 0.0 |
2018-Feb-22 Thu
| 0.385
| 0.385
| ###
| ###
| 1,999,072
| 384,821
| 11.1
| 11.1
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| 0.355
| ###
| 329,288
| 58,448
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| ###
| 0.375
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| 0.385
| ###
| ###
| 388,643
| ###
| 9.6
| 9.6
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| ###
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| ###
| ###
| 346,773
| 0
| 12.4
| 12.4
| 0.0 |
2018-Feb-12 Mon
| ###
| ###
| ###
| ###
| 148,028
| 0
| 11.8
| 11.8
| 0.0 |
2018-Feb-09 Fri
| ###
| 0.375
| ###
| 0.355
|
|
| 6.0
| 6.0
| 0.0 |
2018-Feb-08 Thu
| 0.385
| 0.385
| ###
| 0.375
| 137,389
| 26,447
| ###
| ###
| ### |
2018-Feb-07 Wed
| ###
| ###
| ###
| 0.385
|
|
| 85.2
| 85.2
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| ###
| ###
| 219,727
| 0
| 88.6
| 88.6
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| 0.355
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| 0.375
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| ###
| ###
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2018-Jan-30 Tue
| ###
| ###
| 0.345
| ###
| 415,981
| 71,756
| 98.1
| 98.1
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| ###
| 0.375
| ###
| ###
| 136,348
| ###
| 68.9
| 68.9
| 0.0 |
2018-Jan-23 Tue
| 0.375
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| 0.375
| 0.385
| 0.375
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| ###
| 0.375
| 289,875
| 0
| 14.6
| 14.6
| ### |
2018-Jan-18 Thu
| 0.377
| ###
| 0.375
| ###
| 89,959
| ###
| ###
| ###
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| 0.375
| ###
| 34,256
| 6,423
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| 0.375
| 0.385
| 0.375
| 0.375
| 104,743
| ###
| 71.4
| 71.4
| ### |
2018-Jan-15 Mon
| 0.375
| 0.385
| 0.375
| 0.385
| 81,341
| ###
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| 0.385
| ###
| 0.375
| 0.375
| 179,853
| 33,722
| ###
| ###
| ### |
2018-Jan-11 Thu
| 0.385
| ###
| 0.385
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2018-Jan-03 Wed
| 0.385
| 0.4
| 0.385
| 0.4
|
|
| ###
| ###
| 0.0 |
2018-Jan-02 Tue
| ###
| ###
| ###
| 0.385
| 42,327
| 0
| 78.4
| 78.4
| 0.0 |
2017-Dec-29 Fri
| ###
| ###
| 0.385
| 0.385
| 35,859
| ###
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2017-Dec-22 Fri
| 0.375
| ###
| ###
| ###
| 62,642
| 0
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| 0.375
| 0.375
| ###
| ###
| 229,129
| ###
| 15.9
| 15.9
| 0.0 |
2017-Dec-20 Wed
| 0.385
| 0.385
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2017-Dec-19 Tue
| 0.385
| 0.4
| 0.385
| ###
| 267,427
| ###
| ###
| ###
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| ###
| 0.4
| 0.385
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2017-Dec-07 Thu
| ###
| 0.4
| ###
| 0.4
| 13,180
| ###
| 87.9
| 87.9
| 0.0 |
2017-Dec-06 Wed
| ###
| 0.4
| ###
| 0.4
| 147,877
| 29,575
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
| 156,243
| 0
| 21.3
| 21.3
| 0.0 |
2017-Dec-04 Mon
| 0.41
| 0.41
| 0.4
| 0.41
| 39,641
| 16,054
| 72.0
| 72.0
| ### |
2017-Dec-01 Fri
| 0.4
| 0.41
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2017-Nov-30 Thu
| ###
| ###
| 0.4
| 0.4
|
|
| 12.3
| 12.3
| 0.0 |
2017-Nov-29 Wed
| 0.4
| 0.42
| 0.4
| ###
| 192,384
| 78,877
| 88.1
| 88.1
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| 0.4
| 0.4
| 94,120
| 18,824
| 24.5
| 24.5
| 0.0 |
2017-Nov-27 Mon
| ###
| 0.4
| ###
| 0.4
| 374,578
| ###
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| 0.4
| 0.4
| 0.385
| 0.385
| 236,358
| 92,770
| 11.4
| 11.4
| 0.0 |
2017-Nov-23 Thu
| 0.385
| 0.4
| 0.375
| 0.4
| 1,051,789
| ###
| 91.0
| 91.0
| 0.0 |
2017-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| ###
| 0.41
| ###
| 0.41
| 190,745
| ###
| 79.6
| 79.6
| ### |
2017-Nov-20 Mon
| 0.41
| ###
| ###
| ###
| 292,141
| 0
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| 0.41
| 0.42
| ###
| 0.41
|
|
| ###
| ###
| ### |
2017-Nov-16 Thu
| 0.4
| 0.42
| ###
| 0.42
| 255,927
| 53,744
| 91.7
| 91.7
| ### |
2017-Nov-15 Wed
| ###
| ###
| 0.4
| 0.4
| 339,880
| 67,976
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| 0.42
| 0.42
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2017-Nov-13 Mon
| 0.425
| 0.43
| 0.42
| 0.42
| 54,524
| 23,172
| ###
| ###
| ### |
2017-Nov-10 Fri
| 0.425
| 0.425
| ###
| 0.425
| 665,220
| 141,359
| 67.8
| 67.8
| ### |
2017-Nov-09 Thu
| 0.42
| ###
| 0.42
| 0.425
|
|
| 76.8
| 76.8
| ### |
2017-Nov-08 Wed
| 0.43
| 0.43
| 0.42
| 0.425
| 223,920
| ###
| 24.3
| 24.3
| ### |
2017-Nov-07 Tue
| ###
| 0.44
| 0.43
| 0.43
|
|
| 20.2
| 20.2
| ### |
2017-Nov-06 Mon
| 0.43
| 0.44
| 0.43
| 0.44
| 120,223
| ###
| 84.1
| 84.1
| ### |
2017-Nov-03 Fri
| 0.44
| 0.44
| 0.43
| 0.43
| 345,852
| 150,445
| 14.9
| 14.9
| ### |
2017-Nov-02 Thu
| 0.44
| 0.44
| ###
| ###
| 60,553
| 13,321
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| 0.45
| 0.45
| ###
| 0.44
|
|
| 18.3
| 18.3
| ### |
2017-Oct-31 Tue
| ###
| 0.455
| ###
| 0.455
|
|
| ###
| ###
| 0.0 |
2017-Oct-30 Mon
| 0.445
| 0.445
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2017-Oct-27 Fri
| 0.45
| 0.455
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2017-Oct-26 Thu
| ###
| 0.455
| ###
| 0.44
| 191,929
| ###
| 81.4
| 81.4
| ### |
2017-Oct-25 Wed
| 0.425
| 0.44
| 0.425
| 0.44
|
|
| ###
| ###
| ### |
2017-Oct-24 Tue
| ###
| 0.425
| ###
| 0.42
| 412,184
| 87,589
| ###
| ###
| ### |
2017-Oct-23 Mon
| ###
| ###
| ###
| 0.42
| 685,988
| 0
| ###
| ###
| ### |
2017-Oct-20 Fri
| ###
| 0.47
| 0.43
| 0.44
|
|
| 6.0
| 6.0
| ### |
2017-Oct-19 Thu
| 0.46
| ###
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| 0.47
| 0.47
| 0.46
| 0.46
| 43,643
| ###
| ###
| ###
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| 6.0
| 6.0
| 0.0 |
2017-Oct-16 Mon
| 0.48
| ###
| 0.48
| 0.49
| 324,384
| 77,852
| ###
| ###
| ### |
2017-Oct-13 Fri
| 0.47
| 0.49
| 0.46
| 0.48
| 322,048
| 152,972
| 81.8
| 81.8
| 0.0 |
2017-Oct-12 Thu
| 0.47
| 0.475
| ###
| 0.475
|
|
| ###
| ###
| ### |
2017-Oct-11 Wed
| 0.475
| 0.475
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2017-Oct-10 Tue
| 0.455
| 0.475
| 0.455
| 0.475
| 174,522
| 81,152
| ###
| ###
| ### |
2017-Oct-09 Mon
| 0.46
| ###
| 0.46
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| 0.46
| 0.46
| 0.455
| 0.46
| 62,020
| 28,374
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| 0.46
| ###
| 0.455
| 0.46
|
|
| 65.9
| 65.9
| 0.0 |
2017-Oct-04 Wed
| 0.47
| 0.47
| 0.46
| 0.47
| 71,041
| ###
| 73.1
| 73.1
| ### |
2017-Oct-03 Tue
| 0.47
| 0.47
| 0.46
| 0.47
|
|
| 72.6
| 72.6
| ### |
2017-Oct-02 Mon
| 0.475
| 0.475
| 0.46
| 0.47
| 135,284
| 63,245
| ###
| ###
| ### |
2017-Sep-29 Fri
| ###
| 0.475
| 0.46
| 0.475
| 210,451
| 98,385
| ###
| ###
| ### |
2017-Sep-28 Thu
| ###
| ###
| 0.455
| 0.46
|
|
| 20.2
| 20.2
| 0.0 |
2017-Sep-27 Wed
| 0.47
| 0.475
| 0.46
| 0.46
| 193,451
| ###
| 15.3
| 15.3
| 0.0 |
2017-Sep-26 Tue
| 0.485
| 0.485
| ###
| ###
| 392,941
| 95,288
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| ###
| 0.5
| 0.48
| 0.485
|
|
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| 0.48
| ###
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2017-Sep-21 Thu
| 0.47
| 0.49
| 0.47
| 0.485
|
|
| 91.0
| 91.0
| 0.0 |
2017-Sep-20 Wed
| 0.47
| 0.475
| ###
| 0.47
|
|
| ###
| ###
| ### |
2017-Sep-19 Tue
| 0.475
| 0.475
| ###
| 0.47
| 100,228
| ###
| ###
| ###
| ### |
2017-Sep-18 Mon
| 0.475
| 0.475
| ###
| ###
| 329,756
| ###
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| 0.475
| 0.475
| 0.47
| 0.47
|
|
| 24.8
| 24.8
| ### |
2017-Sep-14 Thu
| 0.47
| 0.475
| 0.47
| 0.475
| 19,926
| ###
| ###
| ###
| ### |
2017-Sep-13 Wed
| 0.475
| 0.475
| 0.47
| 0.47
| 85,387
| 40,345
| ###
| ###
| ### |
2017-Sep-12 Tue
| 0.47
| 0.475
| ###
| 0.475
| 57,844
| ###
| ###
| ###
| ### |
2017-Sep-11 Mon
| 0.48
| 0.48
| ###
| ###
| 205,952
| 49,428
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| ###
| 0.47
| ###
| 0.47
| 160,848
| ###
| ###
| ###
| ### |
2017-Sep-07 Thu
| ###
| 0.475
| ###
| 0.47
|
|
| ###
| ###
| ### |
2017-Sep-06 Wed
| ###
| ###
| 0.455
| ###
| 153,640
| 34,953
| 65.6
| 65.6
| 0.0 |
2017-Sep-05 Tue
| 0.455
| 0.47
| 0.45
| 0.47
|
|
| 91.5
| 91.5
| ### |
2017-Sep-04 Mon
| 0.47
| 0.475
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2017-Sep-01 Fri
| 0.49
| 0.49
| 0.47
| 0.47
| 274,476
| 131,748
| ###
| ###
| ### |
2017-Aug-31 Thu
| 0.475
| 0.49
| 0.475
| 0.49
|
|
| 87.2
| 87.2
| ### |
2017-Aug-30 Wed
| 0.46
| 0.475
| 0.455
| 0.475
| 177,425
| ###
| 89.5
| 89.5
| ### |
2017-Aug-29 Tue
| 0.475
| 0.475
| ###
| ###
| 74,921
| ###
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| 0.48
| 0.48
| 0.46
| 0.47
|
|
| 17.1
| 17.1
| ### |
2017-Aug-25 Fri
| 0.48
| 0.48
| 0.47
| 0.48
| 45,983
| 21,841
| 66.1
| 66.1
| 0.0 |
2017-Aug-24 Thu
| ###
| ###
| 0.47
| 0.48
|
|
| ###
| ###
| 0.0 |
2017-Aug-23 Wed
| 0.46
| ###
| 0.46
| 0.5
| 1,221,970
| 281,053
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| 0.445
| 0.455
| 0.44
| 0.45
| 447,129
| ###
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| 0.44
| 0.445
| 0.43
| 0.44
| 223,656
| 97,849
| ###
| ###
| ### |
2017-Aug-18 Fri
| 0.445
| 0.45
| 0.43
| 0.445
|
|
| ###
| ###
| ### |
2017-Aug-17 Thu
| 0.44
| 0.455
| ###
| 0.455
| 239,689
| 54,529
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| 0.445
| 0.45
| 0.43
| 0.44
|
|
| ###
| ###
| ### |
2017-Aug-15 Tue
| 0.445
| 0.445
| ###
| 0.445
|
|
| 68.9
| 68.9
| ### |
2017-Aug-14 Mon
| ###
| 0.44
| 0.43
| 0.44
| 82,274
| 35,789
| 83.8
| 83.8
| ### |
2017-Aug-11 Fri
| ###
| 0.445
| 0.425
| 0.44
| 253,071
| 110,085
| ###
| ###
| ### |
2017-Aug-10 Thu
| ###
| 0.45
| 0.43
| ###
| 158,854
| ###
| ###
| ###
| 0.0 |
2017-Aug-09 Wed
| 0.45
| 0.455
| 0.445
| 0.455
| 56,884
| ###
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| 0.45
| 0.455
| 0.45
| 0.45
|
|
| 77.6
| 77.6
| 0.0 |
2017-Aug-07 Mon
| 0.45
| 0.45
| 0.44
| 0.44
| 33,025
| ###
| ###
| ###
| ### |
2017-Aug-04 Fri
| 0.44
| 0.445
| 0.44
| 0.44
| 80,289
| 35,527
| ###
| ###
| ### |
2017-Aug-03 Thu
| 0.44
| 0.44
| 0.42
| 0.44
|
|
| 66.3
| 66.3
| ### |
2017-Aug-02 Wed
| 0.45
| 0.45
| 0.43
| 0.44
| 98,584
| 43,376
| ###
| ###
| ### |
2017-Aug-01 Tue
| ###
| ###
| 0.445
| 0.45
|
|
| 11.2
| 11.2
| 0.0 |
2017-Jul-31 Mon
| 0.45
| 0.46
| 0.44
| 0.46
|
|
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| 0.45
| 0.45
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2017-Jul-27 Thu
| 0.45
| 0.455
| 0.445
| 0.445
| 73,382
| 33,021
| 21.1
| 21.1
| ### |
Server processing from 2024-11-01 09:59:09 thru 2024-11-01 09:59:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|