(BNO) BIONOMICS LIMITED Daily Prices Page 24...
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 .. Friday 31st May 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
|
2009-Oct-09 Fri
| 0.285
| 0.29
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2009-Oct-08 Thu
| 0.285
| 0.285
| 0.28
| 0.285
|
|
| 60.5
| 60.5
| ### |
2009-Oct-07 Wed
| ###
| ###
| 0.28
| 0.29
| 88,125
| ###
| ###
| ###
| ### |
2009-Oct-06 Tue
| ###
| ###
| 0.285
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2009-Oct-05 Mon
| 0.28
| ###
| 0.28
| 0.285
| 629,421
| ###
| ###
| ###
| ### |
2009-Oct-02 Fri
| ###
| 0.275
| 0.26
| 0.275
| 148,385
| ###
| ###
| ###
| ### |
2009-Oct-01 Thu
| 0.27
| 0.27
| 0.26
| 0.27
| 116,944
| ###
| 70.3
| 70.3
| ### |
2009-Sep-30 Wed
| 0.255
| 0.29
| 0.255
| 0.27
| 1,085,152
| ###
| ###
| ###
| ### |
2009-Sep-29 Tue
| ###
| 0.25
| ###
| 0.25
|
|
| 93.8
| 93.8
| 0.0 |
2009-Sep-28 Mon
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| 19.9
| 19.9
| 0.0 |
2009-Sep-22 Tue
| 0.26
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| 0.26
| ###
| 0.255
| 0.255
| 66,275
| 8,450
| 26.7
| 26.7
| 0.0 |
2009-Sep-18 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 64.5
| 64.5
| 0.0 |
2009-Sep-17 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2009-Sep-16 Wed
| 0.255
| 0.26
| 0.25
| 0.26
| 35,286
| ###
| 76.2
| 76.2
| 0.0 |
2009-Sep-15 Tue
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2009-Sep-14 Mon
| 0.255
| 0.255
| 0.245
| 0.255
| 96,978
| 24,244
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| ###
| 0.275
| ###
| 0.275
|
|
| 85.5
| 85.5
| ### |
2009-Sep-10 Thu
| 0.27
| 0.27
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| 0.26
| 0.27
| 0.255
| 0.27
| 187,979
| 49,344
| 88.0
| 88.0
| ### |
2009-Sep-08 Tue
| 0.26
| ###
| 0.255
| 0.255
| 267,929
| ###
| ###
| ###
| 0.0 |
2009-Sep-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2009-Sep-04 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2009-Sep-03 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2009-Sep-02 Wed
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| 19.9
| 19.9
| 0.0 |
2009-Sep-01 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2009-Aug-31 Mon
| 0.24
| 0.26
| 0.24
| 0.26
|
|
| 95.0
| 95.0
| 0.0 |
2009-Aug-28 Fri
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2009-Aug-27 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 70.1
| 70.1
| 0.0 |
2009-Aug-26 Wed
| 0.24
| 0.24
| 0.22
| 0.24
|
|
| 61.8
| 61.8
| 0.0 |
2009-Aug-25 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2009-Aug-24 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 66.0
| 66.0
| 0.0 |
2009-Aug-21 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 81.3
| 81.3
| 0.0 |
2009-Aug-20 Thu
| 0.24
| 0.24
| 0.23
| 0.23
| 18,921
| 4,446
| ###
| ###
| ### |
2009-Aug-19 Wed
| 0.225
| ###
| 0.225
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2009-Aug-18 Tue
| 0.225
| 0.225
| 0.22
| 0.225
| 68,621
| ###
| 70.3
| 70.3
| ### |
2009-Aug-17 Mon
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| 84.1
| 84.1
| ### |
2009-Aug-14 Fri
| 0.23
| ###
| 0.22
| 0.23
| 860,341
| ###
| ###
| ###
| ### |
2009-Aug-13 Thu
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| 9.7
| 9.7
| ### |
2009-Aug-12 Wed
| 0.245
| 0.245
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2009-Aug-11 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 5,086
| 1,220
| ###
| ###
| 0.0 |
2009-Aug-10 Mon
| ###
| 0.24
| 0.23
| 0.23
| 69,580
| 16,351
| 21.4
| 21.4
| ### |
2009-Aug-07 Fri
| ###
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2009-Aug-06 Thu
| 0.24
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| ###
| ###
| 0.21
| 0.21
| 166,229
| 17,454
| 27.7
| 27.7
| ### |
2009-Aug-04 Tue
| 0.24
| 0.24
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2009-Aug-03 Mon
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2009-Jul-31 Fri
| 0.25
| 0.25
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2009-Jul-30 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2009-Jul-29 Wed
| 0.23
| 0.26
| 0.23
| 0.25
|
|
| ###
| ###
| 0.0 |
2009-Jul-28 Tue
| 0.22
| 0.23
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2009-Jul-27 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| 0.21
| 0.22
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2009-Jul-23 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2009-Jul-22 Wed
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2009-Jul-21 Tue
| 0.225
| 0.225
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2009-Jul-20 Mon
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2009-Jul-17 Fri
| 0.225
| 0.23
| 0.225
| 0.23
| 12,487
| 2,840
| 85.9
| 85.9
| ### |
2009-Jul-16 Thu
| 0.225
| 0.225
| 0.22
| 0.225
| 42,452
| 9,445
| 71.4
| 71.4
| ### |
2009-Jul-15 Wed
| 0.225
| 0.23
| 0.225
| 0.23
| 37,440
| ###
| ###
| ###
| ### |
2009-Jul-14 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2009-Jul-13 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2009-Jul-10 Fri
| 0.23
| ###
| 0.22
| 0.23
|
|
| 67.1
| 67.1
| ### |
2009-Jul-09 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 66.8
| 66.8
| ### |
2009-Jul-08 Wed
| 0.225
| 0.23
| ###
| 0.23
|
|
| ###
| ###
| ### |
2009-Jul-07 Tue
| ###
| 0.225
| ###
| 0.225
| 57,175
| ###
| ###
| ###
| ### |
2009-Jul-06 Mon
| 0.21
| 0.22
| 0.21
| 0.22
|
|
| 92.9
| 92.9
| 0.0 |
2009-Jul-03 Fri
| ###
| 0.225
| ###
| 0.22
| 215,325
| 24,224
| ###
| ###
| 0.0 |
2009-Jul-02 Thu
| 0.22
| 0.23
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| 0.22
| 0.22
| 0.21
| 0.22
| 179,550
| ###
| 71.7
| 71.7
| 0.0 |
2009-Jun-30 Tue
| ###
| ###
| 0.21
| 0.21
|
|
| 22.5
| 22.5
| ### |
2009-Jun-29 Mon
| ###
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-26 Fri
| 0.22
| 0.22
| 0.21
| 0.22
| 104,976
| ###
| 69.2
| 69.2
| 0.0 |
2009-Jun-25 Thu
| 0.225
| 0.23
| 0.22
| 0.23
| 113,571
| 25,553
| ###
| ###
| ### |
2009-Jun-24 Wed
| 0.225
| 0.24
| 0.225
| 0.24
|
|
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| 0.23
| 0.24
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2009-Jun-22 Mon
| 0.24
| 0.25
| 0.22
| 0.23
|
|
| 15.7
| 15.7
| ### |
2009-Jun-19 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 75.6
| 75.6
| 0.0 |
2009-Jun-18 Thu
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2009-Jun-17 Wed
| 0.24
| 0.245
| ###
| 0.245
|
|
| ###
| ###
| 0.0 |
2009-Jun-16 Tue
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| 18.0
| 18.0
| 0.0 |
2009-Jun-15 Mon
| 0.25
| 0.25
| 0.24
| 0.25
|
|
| 74.1
| 74.1
| 0.0 |
2009-Jun-12 Fri
| 0.24
| 0.26
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2009-Jun-11 Thu
| 0.24
| 0.24
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2009-Jun-10 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2009-Jun-05 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2009-Jun-04 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| 0.24
| 0.25
| 0.23
| 0.23
|
|
| 9.6
| 9.6
| ### |
2009-Jun-02 Tue
| ###
| 0.26
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2009-Jun-01 Mon
| 0.255
| 0.255
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2009-May-29 Fri
| 0.26
| 0.26
| 0.245
| 0.255
|
|
| 19.6
| 19.6
| 0.0 |
2009-May-28 Thu
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2009-May-27 Wed
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 12.4
| 12.4
| 0.0 |
2009-May-26 Tue
| 0.245
| 0.26
| 0.24
| 0.26
|
|
| 92.6
| 92.6
| 0.0 |
2009-May-25 Mon
| 0.245
| 0.25
| 0.245
| 0.245
| 157,250
| ###
| 73.7
| 73.7
| 0.0 |
2009-May-22 Fri
| 0.25
| 0.25
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2009-May-21 Thu
| 0.25
| 0.25
| 0.245
| 0.25
| 192,340
| ###
| 70.4
| 70.4
| 0.0 |
2009-May-20 Wed
| ###
| ###
| 0.21
| ###
| 18,048
| ###
| 74.2
| 74.2
| 0.0 |
2009-May-19 Tue
| ###
| ###
| ###
| ###
| 6,952
| 0
| ###
| ###
| 0.0 |
2009-May-18 Mon
| ###
| ###
| 0.225
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2009-May-15 Fri
| 0.23
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-14 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 81.3
| 81.3
| ### |
2009-May-13 Wed
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2009-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2009-May-11 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2009-May-08 Fri
| 0.22
| ###
| 0.22
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-07 Thu
| 0.22
| 0.22
| ###
| ###
| 425,250
| 46,777
| 17.6
| 17.6
| 0.0 |
2009-May-06 Wed
| 0.22
| 0.22
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2009-May-05 Tue
| 0.22
| 0.22
| 0.21
| ###
| 338,627
| ###
| 21.0
| 21.0
| 0.0 |
2009-May-04 Mon
| 0.23
| 0.23
| 0.21
| 0.21
| 132,485
| 29,146
| ###
| ###
| ### |
2009-May-01 Fri
| 0.24
| 0.24
| 0.22
| 0.22
| 11,352
| ###
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| 0.225
| 0.24
| 0.22
| 0.24
| 72,384
| 16,648
| 91.6
| 91.6
| 0.0 |
2009-Apr-29 Wed
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2009-Apr-28 Tue
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 70.1
| 70.1
| ### |
2009-Apr-27 Mon
| 0.225
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2009-Apr-24 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2009-Apr-23 Thu
| 0.25
| 0.25
| 0.23
| 0.23
|
|
| 4.7
| 4.7
| ### |
2009-Apr-22 Wed
| 0.22
| 0.25
| 0.22
| 0.25
| 337,582
| ###
| ###
| ###
| 0.0 |
2009-Apr-21 Tue
| 0.22
| 0.225
| 0.21
| 0.21
|
|
| 12.1
| 12.1
| ### |
2009-Apr-20 Mon
| 0.21
| 0.225
| 0.21
| 0.225
|
|
| 93.6
| 93.6
| ### |
2009-Apr-17 Fri
| 0.22
| 0.22
| 0.2
| 0.2
|
|
| 3.9
| 3.9
| 0.0 |
2009-Apr-16 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 65.3
| 65.3
| ### |
2009-Apr-15 Wed
| 0.22
| 0.22
| 0.2
| 0.2
|
|
| 2.8
| 2.8
| 0.0 |
2009-Apr-14 Tue
| 0.225
| 0.225
| 0.22
| 0.22
| 10,470
| 2,329
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 63.2
| 63.2
| 0.0 |
2009-Apr-08 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 79.6
| 79.6
| ### |
2009-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2009-Apr-06 Mon
| 0.21
| 0.23
| 0.21
| 0.23
|
|
| 92.7
| 92.7
| ### |
2009-Apr-03 Fri
| 0.23
| 0.23
| 0.2
| 0.21
| 104,988
| 22,572
| 4.1
| 4.1
| ### |
2009-Apr-02 Thu
| 0.22
| 0.23
| 0.22
| 0.23
|
|
| 83.3
| 83.3
| ### |
2009-Apr-01 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 70.0
| 70.0
| 0.0 |
2009-Mar-31 Tue
| 0.22
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| 0.21
| 0.22
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2009-Mar-26 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 61.9
| 61.9
| ### |
2009-Mar-25 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2009-Mar-24 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2009-Mar-23 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2009-Mar-20 Fri
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| 89.1
| 89.1
| ### |
2009-Mar-19 Thu
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2009-Mar-18 Wed
| 0.21
| 0.225
| 0.21
| 0.225
|
|
| ###
| ###
| ### |
2009-Mar-17 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2009-Mar-16 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2009-Mar-13 Fri
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 60.1
| 60.1
| ### |
2009-Mar-12 Thu
| 0.21
| 0.23
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| ###
| 0.21
| ###
| 0.21
| 401,129
| ###
| ###
| ###
| ### |
Server processing from 2024-06-01 11:13:48 thru 2024-06-01 11:13:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|