(BNO) BIONOMICS LIMITED Daily Prices Page 10...


Prev Section TOC    Company Info for BNO    Limits Next Section


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 .. Tuesday 11th June 2024
Latest price with VOLUME for BNO .. Thursday 24th August 2023

BNO is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 3 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for BNO    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 Next >>


End of day Prices (full format),

150 Days for (BNO) BIONOMICS LIMITED
DateOpenHighLowCloseVolumeVolume $
(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 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 Next >>

Server processing from 2024-06-12 06:08:34 thru 2024-06-12 06:08:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000