End of day Prices (full format), 75 Days for (BNO) BIONOMICS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2023-May-12 Fri
| ###
| 0.022
| ###
| 0.021
| 872,480
| ###
| ###
| ###
| ### |
2023-May-11 Thu
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2023-May-10 Wed
| 0.021
| 0.021
| 0.021
| 0.021
| 237,052
| 4,978
| ###
| ###
| ### |
2023-May-09 Tue
| 0.022
| 0.022
| 0.021
| 0.021
| 919,059
| 19,759
| ###
| ###
| ### |
2023-May-08 Mon
| 0.021
| 0.022
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2023-May-05 Fri
| 0.023
| 0.023
| 0.022
| 0.022
| 516,681
| 11,625
| 10.0
| 10.0
| ### |
2023-May-04 Thu
| 0.021
| 0.022
| 0.021
| 0.022
|
|
| 92.8
| 92.8
| ### |
2023-May-03 Wed
| 0.023
| 0.023
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-02 Tue
| 0.021
| 0.022
| ###
| 0.022
| 2,453,825
| ###
| ###
| ###
| ### |
2023-May-01 Mon
| 0.024
| 0.024
| ###
| 0.021
| 881,853
| 10,582
| ###
| ###
| ### |
2023-Apr-28 Fri
| 0.023
| 0.023
| 0.022
| 0.022
| 407,879
| 9,177
| ###
| ###
| ### |
2023-Apr-27 Thu
| 0.022
| 0.025
| 0.021
| 0.022
|
|
| 70.2
| 70.2
| ### |
2023-Apr-26 Wed
| ###
| 0.023
| ###
| 0.023
| 1,035,982
| ###
| 98.8
| 98.8
| ### |
2023-Apr-24 Mon
| ###
| ###
| ###
| ###
| 226,258
| 0
| 71.6
| 71.6
| 0.0 |
2023-Apr-21 Fri
| 0.021
| 0.021
| 0.021
| 0.021
| 62,529
| ###
| 69.0
| 69.0
| ### |
2023-Apr-20 Thu
| 0.021
| 0.021
| ###
| ###
| 675,278
| ###
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| 0.021
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| 0.021
| ###
| ###
| ###
| 1,112,450
| 0
| 10.1
| 10.1
| 0.0 |
2023-Apr-17 Mon
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2023-Apr-14 Fri
| 0.021
| 0.023
| ###
| 0.023
|
|
| ###
| ###
| ### |
2023-Apr-13 Thu
| ###
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| ###
| ###
| ###
| ###
| 111,650
| 0
| 72.9
| 72.9
| 0.0 |
2023-Apr-11 Tue
| 0.021
| 0.021
| ###
| ###
| 1,175,244
| 12,340
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2023-Apr-05 Wed
| ###
| ###
| ###
| ###
| 5,014,188
| 0
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| 0.022
| 0.022
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-03 Mon
| 0.025
| 0.025
| 0.022
| 0.023
| 1,172,686
| 27,558
| ###
| ###
| ### |
2023-Mar-31 Fri
| ###
| 0.024
| ###
| 0.024
| 2,779,423
| 33,353
| 99.5
| 99.5
| ### |
2023-Mar-30 Thu
| 0.022
| 0.022
| ###
| ###
|
|
| 2.4
| 2.4
| 0.0 |
2023-Mar-29 Wed
| 0.022
| 0.022
| ###
| ###
| 1,637,656
| ###
| 3.1
| 3.1
| 0.0 |
2023-Mar-28 Tue
| 0.023
| 0.023
| 0.022
| 0.022
| 1,458,557
| ###
| ###
| ###
| ### |
2023-Mar-27 Mon
| 0.025
| 0.026
| 0.022
| 0.022
|
|
| 2.0
| 2.0
| ### |
2023-Mar-24 Fri
| 0.022
| 0.024
| 0.022
| 0.024
|
|
| ###
| ###
| ### |
2023-Mar-23 Thu
| 0.022
| 0.023
| 0.022
| 0.023
|
|
| ###
| ###
| ### |
2023-Mar-22 Wed
| 0.023
| 0.024
| 0.023
| 0.023
| 3,264,821
| 76,723
| ###
| ###
| ### |
2023-Mar-21 Tue
| 0.026
| 0.026
| 0.023
| 0.024
|
|
| 4.4
| 4.4
| ### |
2023-Mar-20 Mon
| 0.026
| 0.028
| 0.025
| 0.025
| 2,748,577
| ###
| 20.2
| 20.2
| ### |
2023-Mar-17 Fri
| 0.025
| 0.029
| 0.025
| 0.029
|
|
| 99.3
| 99.3
| 0.0 |
2023-Mar-16 Thu
| 0.028
| 0.028
| 0.026
| 0.027
|
|
| 19.0
| 19.0
| ### |
2023-Mar-15 Wed
| ###
| ###
| ###
| ###
| 2,216,949
| 0
| 89.1
| 89.1
| 0.0 |
2023-Mar-14 Tue
| ###
| ###
| 0.028
| ###
| 4,249,655
| ###
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| ###
| ###
| ###
| ###
| 2,178,986
| 0
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| ###
| ###
| ###
| ###
| 3,006,344
| 0
| 0.9
| 0.9
| 0.0 |
2023-Mar-09 Thu
| 0.044
| 0.046
| ###
| 0.043
|
|
| ###
| ###
| ### |
2023-Mar-08 Wed
| ###
| ###
| ###
| ###
| 6,147,424
| 0
| ###
| ###
| 0.0 |
2023-Mar-07 Tue
| 0.029
| 0.029
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2023-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2023-Mar-03 Fri
| 0.028
| 0.028
| 0.027
| 0.027
| 704,277
| ###
| 12.0
| 12.0
| ### |
2023-Mar-02 Thu
| 0.029
| ###
| 0.028
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2023-Mar-01 Wed
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| 63.7
| 63.7
| 0.0 |
2023-Feb-28 Tue
| 0.028
| 0.029
| 0.028
| 0.029
|
|
| ###
| ###
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| 0.029
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2023-Feb-24 Fri
| 0.027
| 0.029
| 0.025
| 0.028
|
|
| ###
| ###
| ### |
2023-Feb-23 Thu
| 0.028
| ###
| 0.028
| 0.029
| 3,344,146
| ###
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| ###
| ###
| 306,744
| 0
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| ###
| ###
| ###
| ###
| 959,649
| 0
| 2.5
| 2.5
| 0.0 |
2023-Feb-17 Fri
| ###
| ###
| ###
| ###
| 154,687
| 0
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| ###
| ###
| 19,554
| 0
| 75.4
| 75.4
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| ###
| ###
| ###
| ###
| 89,559
| 0
| 16.8
| 16.8
| 0.0 |
2023-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2023-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| ###
| ###
| ###
| ###
| 230,842
| 0
| 75.3
| 75.3
| 0.0 |
2023-Feb-06 Mon
| ###
| ###
| ###
| ###
| 180,480
| 0
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| ###
| ###
| ###
| ###
| 241,549
| 0
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
| 212,783
| 0
| 16.7
| 16.7
| 0.0 |
2023-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-31 Tue
| ###
| ###
| ###
| ###
| 1,023,440
| 0
| 21.5
| 21.5
| 0.0 |
2023-Jan-30 Mon
| ###
| ###
| ###
| ###
| 253,770
| 0
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| 0.029
| 0.029
|
|
| 14.8
| 14.8
| 0.0 |
2023-Jan-24 Tue
| ###
| ###
| ###
| ###
| 137,849
| 0
| 5.8
| 5.8
| 0.0 |
|