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
|
2017-Jul-26 Wed
| 0.46
| 0.46
| 0.445
| 0.45
|
|
| 12.8
| 12.8
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| 0.45
| 0.45
|
|
| 9.7
| 9.7
| 0.0 |
2017-Jul-24 Mon
| 0.445
| 0.46
| 0.445
| 0.46
|
|
| 93.1
| 93.1
| 0.0 |
2017-Jul-21 Fri
| 0.455
| 0.46
| 0.44
| 0.45
| 179,188
| ###
| 17.8
| 17.8
| 0.0 |
2017-Jul-20 Thu
| 0.48
| 0.48
| 0.45
| 0.46
|
|
| 7.2
| 7.2
| 0.0 |
2017-Jul-19 Wed
| 0.46
| 0.475
| 0.445
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| 0.44
| 0.46
| 0.44
| 0.455
|
|
| ###
| ###
| 0.0 |
2017-Jul-17 Mon
| 0.47
| 0.48
| 0.455
| 0.455
|
|
| 12.0
| 12.0
| 0.0 |
2017-Jul-14 Fri
| 0.48
| 0.48
| 0.455
| 0.455
|
|
| 4.4
| 4.4
| 0.0 |
2017-Jul-13 Thu
| 0.46
| 0.475
| 0.45
| 0.47
| 618,584
| ###
| ###
| ###
| ### |
2017-Jul-12 Wed
| ###
| ###
| 0.46
| 0.46
|
|
| 25.2
| 25.2
| 0.0 |
2017-Jul-11 Tue
| 0.485
| 0.485
| 0.445
| 0.46
|
|
| ###
| ###
| 0.0 |
2017-Jul-10 Mon
| ###
| 0.5
| 0.48
| 0.485
| 214,456
| 105,083
| 16.8
| 16.8
| 0.0 |
2017-Jul-07 Fri
| 0.485
| 0.49
| 0.46
| 0.485
|
|
| 73.8
| 73.8
| 0.0 |
2017-Jul-06 Thu
| 0.46
| 0.47
| 0.455
| 0.47
|
|
| ###
| ###
| ### |
2017-Jul-05 Wed
| 0.4
| 0.455
| 0.4
| 0.455
|
|
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| ###
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-03 Mon
| 0.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| ###
| ###
| ###
| 0.4
| 793,822
| 0
| 80.0
| 80.0
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| ###
| 0.385
| 270,489
| 0
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| ###
| 0.4
| ###
| 0.4
| 91,173
| ###
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| ###
| 0.385
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2017-Jun-26 Mon
| 0.385
| 0.385
| ###
| ###
| 273,651
| 52,677
| 21.6
| 21.6
| 0.0 |
2017-Jun-23 Fri
| 0.385
| ###
| 0.385
| 0.385
| 53,844
| ###
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| ###
| ###
| ###
| ###
| 224,971
| 0
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| 0.4
| 0.41
| ###
| 0.4
| 290,983
| 59,651
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| 0.41
| 0.41
| ###
| ###
| 228,774
| ###
| 6.0
| 6.0
| 0.0 |
2017-Jun-19 Mon
| ###
| 0.41
| ###
| 0.41
|
|
| 93.9
| 93.9
| ### |
2017-Jun-16 Fri
| 0.4
| 0.4
| ###
| ###
| 2,062,620
| 412,524
| 18.5
| 18.5
| 0.0 |
2017-Jun-15 Thu
| ###
| 0.41
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2017-Jun-13 Tue
| 0.4
| 0.4
| ###
| ###
| 371,582
| ###
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| 0.41
| 0.41
| ###
| 0.4
| 2,379,570
| ###
| 12.1
| 12.1
| 0.0 |
2017-Jun-08 Thu
| 0.41
| 0.42
| 0.4
| ###
| 449,947
| 184,478
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| ###
| 0.42
| 0.387
| 0.41
| 3,668,773
| 1,480,349
| 94.5
| 94.5
| ### |
2017-Jun-06 Tue
| 0.355
| ###
| 0.355
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| ###
| ###
| 31,252
| 0
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| 0.345
| ###
| 263,558
| ###
| 68.4
| 68.4
| 0.0 |
2017-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-29 Mon
| ###
| 0.355
| 0.345
| 0.345
| 100,086
| ###
| 25.2
| 25.2
| 0.0 |
2017-May-26 Fri
| ###
| 0.355
| 0.345
| 0.345
| 36,752
| ###
| 22.0
| 22.0
| 0.0 |
2017-May-25 Thu
| 0.355
| 0.355
| 0.345
| 0.345
| 63,441
| ###
| 11.6
| 11.6
| 0.0 |
2017-May-24 Wed
| 0.355
| 0.355
| 0.345
| ###
| 365,129
| ###
| 18.8
| 18.8
| 0.0 |
2017-May-23 Tue
| ###
| ###
| 0.355
| 0.355
| 101,281
| 17,977
| 12.0
| 12.0
| 0.0 |
2017-May-22 Mon
| ###
| 0.355
| ###
| 0.355
| 20,153
| 3,577
| 82.4
| 82.4
| 0.0 |
2017-May-19 Fri
| ###
| ###
| ###
| ###
| 202,623
| 0
| ###
| ###
| 0.0 |
2017-May-18 Thu
| ###
| ###
| ###
| ###
| 131,880
| 0
| ###
| ###
| 0.0 |
2017-May-17 Wed
| 0.375
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-16 Tue
| ###
| 0.375
| ###
| 0.375
|
|
| 85.1
| 85.1
| ### |
2017-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-12 Fri
| ###
| ###
| 0.345
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-11 Thu
| ###
| ###
| 0.345
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-10 Wed
| 0.355
| 0.355
| ###
| 0.345
| 390,979
| ###
| 13.8
| 13.8
| 0.0 |
2017-May-09 Tue
| ###
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-08 Mon
| ###
| 0.355
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2017-May-05 Fri
| 0.345
| 0.345
| ###
| ###
| 859,580
| 148,277
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| 0.355
| 0.345
| 0.345
| 33,572
| 11,750
| ###
| ###
| 0.0 |
2017-May-03 Wed
| 0.345
| ###
| ###
| 0.345
|
|
| 73.6
| 73.6
| 0.0 |
2017-May-02 Tue
| ###
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2017-May-01 Mon
| ###
| ###
| 0.345
| 0.345
| 210,657
| ###
| 11.9
| 11.9
| 0.0 |
2017-Apr-28 Fri
| ###
| ###
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2017-Apr-27 Thu
| ###
| ###
| 0.345
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| ###
| ###
| 130,386
| 0
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| 0.355
| ###
| ###
| ###
| 208,921
| 0
| 86.1
| 86.1
| 0.0 |
2017-Apr-21 Fri
| ###
| 0.352
| 0.345
| 0.352
| 55,845
| ###
| 75.9
| 75.9
| 0.0 |
2017-Apr-20 Thu
| 0.345
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| 0.345
| ###
| 0.345
| 0.345
|
|
| 71.0
| 71.0
| 0.0 |
2017-Apr-18 Tue
| ###
| ###
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2017-Apr-12 Wed
| 0.345
| ###
| 0.345
| 0.345
|
|
| 72.9
| 72.9
| 0.0 |
2017-Apr-11 Tue
| ###
| 0.345
| ###
| ###
| 206,176
| ###
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| ###
| ###
| 194,088
| 0
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| 0.375
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
| 120,250
| 0
| 71.3
| 71.3
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| ###
| 0.375
| ###
| 0.375
| 215,126
| ###
| ###
| ###
| ### |
2017-Mar-30 Thu
| ###
| ###
| 0.355
| ###
| 331,651
| ###
| 69.2
| 69.2
| 0.0 |
2017-Mar-29 Wed
| 0.355
| ###
| 0.355
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2017-Mar-28 Tue
| ###
| ###
| ###
| 0.355
|
|
| 9.3
| 9.3
| 0.0 |
2017-Mar-27 Mon
| 0.375
| ###
| ###
| ###
| 137,082
| 0
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| ###
| 0.375
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| ###
| 0.375
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| ###
| ###
| 245,040
| 0
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| ###
| 0.375
| ###
| 0.375
| 60,485
| 11,340
| 80.5
| 80.5
| ### |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
| 110,524
| 0
| 83.3
| 83.3
| 0.0 |
2017-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2017-Mar-16 Thu
| 0.385
| 0.385
| ###
| ###
| 22,077
| 4,249
| 8.4
| 8.4
| 0.0 |
2017-Mar-15 Wed
| 0.375
| 0.385
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2017-Mar-13 Mon
| 0.385
| 0.385
| 0.375
| 0.375
|
|
| 13.8
| 13.8
| ### |
2017-Mar-10 Fri
| ###
| ###
| ###
| 0.375
|
|
| 21.1
| 21.1
| ### |
2017-Mar-09 Thu
| ###
| ###
| ###
| ###
| 99,029
| 0
| 10.9
| 10.9
| 0.0 |
2017-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| ###
| ###
| ###
| ###
| 179,629
| 0
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| 0.41
| 0.41
| 0.4
| ###
| 103,845
| 42,057
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| 0.4
| 0.41
| 0.4
| 0.41
|
|
| 86.8
| 86.8
| ### |
2017-Mar-02 Thu
| 0.4
| 0.41
| 0.4
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2017-Mar-01 Wed
| ###
| 0.4
| ###
| 0.4
|
|
| 84.2
| 84.2
| 0.0 |
2017-Feb-28 Tue
| 0.4
| ###
| 0.4
| ###
| 373,382
| 74,676
| ###
| ###
| 0.0 |
2017-Feb-27 Mon
| 0.4
| 0.4
| ###
| 0.4
|
|
| 71.5
| 71.5
| 0.0 |
2017-Feb-24 Fri
| 0.41
| 0.41
| ###
| 0.4
|
|
| 18.1
| 18.1
| 0.0 |
2017-Feb-23 Thu
| 0.42
| ###
| ###
| 0.41
| 601,044
| 0
| ###
| ###
| ### |
2017-Feb-22 Wed
| 0.4
| 0.42
| 0.4
| ###
| 5,651,573
| 2,317,144
| 91.2
| 91.2
| 0.0 |
2017-Feb-21 Tue
| ###
| ###
| ###
| 0.4
| 815,170
| 0
| 94.9
| 94.9
| 0.0 |
2017-Feb-20 Mon
| 0.375
| ###
| 0.375
| 0.385
|
|
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| ###
| 0.375
| 421,489
| 0
| ###
| ###
| ### |
2017-Feb-16 Thu
| ###
| ###
| ###
| 0.385
|
|
| 92.4
| 92.4
| 0.0 |
2017-Feb-15 Wed
| 0.355
| 0.375
| 0.355
| ###
| 4,466,480
| ###
| 92.4
| 92.4
| 0.0 |
2017-Feb-14 Tue
| 0.355
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| 0.355
| ###
| 0.355
| 0.355
| 218,987
| 38,870
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| ###
| ###
| 0.355
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2017-Feb-09 Thu
| 0.375
| 0.375
| ###
| ###
| 647,627
| ###
| 11.9
| 11.9
| 0.0 |
2017-Feb-08 Wed
| ###
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
2017-Feb-07 Tue
| ###
| 0.375
| 0.355
| ###
| 647,540
| 236,352
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| 0.375
| 0.375
| ###
| ###
| 230,386
| ###
| 26.7
| 26.7
| 0.0 |
2017-Feb-03 Fri
| ###
| 0.4
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2017-Feb-02 Thu
| ###
| ###
| 0.345
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| ###
| 0.345
| 297,921
| 0
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| ###
| ###
| 284,280
| 0
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| 0.375
| 0.375
| ###
| ###
| 52,643
| 9,870
| 13.0
| 13.0
| 0.0 |
2017-Jan-25 Wed
| ###
| 0.375
| ###
| 0.375
|
|
| 92.9
| 92.9
| ### |
2017-Jan-24 Tue
| ###
| ###
| ###
| ###
| 309,555
| 0
| 4.3
| 4.3
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2017-Jan-20 Fri
| ###
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| 0.375
| 0.375
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| 0.355
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| 0.355
| ###
| 137,476
| ###
| ###
| ###
| 0.0 |
2017-Jan-16 Mon
| 0.375
| 0.375
| ###
| ###
| 44,051
| 8,259
| 12.9
| 12.9
| 0.0 |
2017-Jan-13 Fri
| 0.375
| 0.375
| 0.355
| 0.375
|
|
| 77.4
| 77.4
| ### |
2017-Jan-12 Thu
| 0.375
| 0.385
| 0.375
| 0.375
| 44,485
| ###
| ###
| ###
| ### |
2017-Jan-11 Wed
| ###
| ###
| ###
| ###
| 153,558
| 0
| 13.3
| 13.3
| 0.0 |
2017-Jan-10 Tue
| ###
| ###
| 0.375
| 0.375
| 14,358
| ###
| 21.0
| 21.0
| ### |
2017-Jan-09 Mon
| 0.385
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-06 Fri
| ###
| ###
| ###
| ###
| 153,926
| 0
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| 0.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-04 Wed
| ###
| 0.345
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2017-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-30 Fri
| ###
| ###
| ###
| ###
| 25,450
| 0
| ###
| ###
| 0.0 |
2016-Dec-29 Thu
| ###
| 0.345
| 0.325
| ###
| 319,671
| 107,089
| ###
| ###
| 0.0 |
2016-Dec-28 Wed
| ###
| ###
| ###
| ###
| 105,451
| 0
| ###
| ###
| 0.0 |
2016-Dec-23 Fri
| 0.345
| 0.345
| ###
| ###
| 28,045
| ###
| 16.4
| 16.4
| 0.0 |
2016-Dec-22 Thu
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-21 Wed
| ###
| ###
| ###
| ###
| 186,025
| 0
| 69.4
| 69.4
| 0.0 |
2016-Dec-20 Tue
| ###
| 0.345
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2016-Dec-19 Mon
| 0.325
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
|