BluGlass Ltd BLG
ASX · Australia · Electronic Technology
AUD 0.2150-0.01 (-2.27%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.22 | -2.27% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 55.75K |
| 2026-09-30 | AUD 0.22 | +7.32% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 140.97K |
| 2026-09-29 | AUD 0.20 | -2.38% | AUD 0.21 | AUD 0.21 | AUD 0.20 | 39.25K |
| 2026-09-28 | AUD 0.21 | -6.67% | AUD 0.23 | AUD 0.23 | AUD 0.20 |
| 448.57K |
| 2026-09-25 | AUD 0.22 | +7.14% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 112.33K |
| 2026-09-24 | AUD 0.21 | -10.64% | AUD 0.22 | AUD 0.23 | AUD 0.20 | 850.28K |
| 2026-09-23 | AUD 0.23 | -2.08% | AUD 0.24 | AUD 0.25 | AUD 0.23 | 269.78K |
| 2026-09-22 | AUD 0.24 | -2.04% | AUD 0.25 | AUD 0.26 | AUD 0.22 | 758.75K |
| 2026-09-21 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.28 | AUD 0.25 | 662.25K |
| 2026-09-18 | AUD 0.25 | +2.08% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 31.43K |
| 2026-09-17 | AUD 0.24 | +9.09% | AUD 0.22 | AUD 0.24 | AUD 0.22 | 435.83K |
| 2026-09-16 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 142.68K |
| 2026-09-15 | AUD 0.22 | -2.22% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 610.08K |
| 2026-09-14 | AUD 0.22 | -6.25% | AUD 0.25 | AUD 0.25 | AUD 0.22 | 198.64K |
| 2026-09-11 | AUD 0.24 | -5.88% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 275.06K |
| 2026-09-10 | AUD 0.25 | -3.77% | AUD 0.26 | AUD 0.27 | AUD 0.25 | 199.41K |
| 2026-09-09 | AUD 0.26 | -5.36% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 117.78K |
| 2026-09-08 | AUD 0.28 | +3.70% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 52.84K |
| 2026-09-07 | AUD 0.27 | -8.47% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 224.90K |
| 2026-09-04 | AUD 0.29 | +5.36% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 228.46K |
| 2026-09-03 | AUD 0.28 | -5.08% | AUD 0.31 | AUD 0.31 | AUD 0.28 | 168.76K |
| 2026-09-02 | AUD 0.29 | -1.67% | AUD 0.29 | AUD 0.31 | AUD 0.28 | 408.06K |
| 2026-09-01 | AUD 0.30 | -7.69% | AUD 0.31 | AUD 0.31 | AUD 0.29 | 289.71K |
| 2026-08-31 | AUD 0.32 | +12.07% | AUD 0.30 | AUD 0.34 | AUD 0.26 | 920.75K |
| 2026-08-28 | AUD 0.29 | +11.54% | AUD 0.25 | AUD 0.31 | AUD 0.25 | 771.77K |
| 2026-08-27 | AUD 0.26 | -8.77% | AUD 0.28 | AUD 0.28 | AUD 0.25 | 562.20K |
| 2026-08-26 | AUD 0.28 | +3.64% | AUD 0.27 | AUD 0.29 | AUD 0.27 | 259.40K |
| 2026-08-25 | AUD 0.28 | +1.85% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 37.85K |
| 2026-08-24 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.31 | AUD 0.27 | 274.38K |
| 2026-08-21 | AUD 0.27 | +1.89% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 316.68K |
| 2026-08-20 | AUD 0.26 | -3.64% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 155.81K |
| 2026-08-19 | AUD 0.28 | -5.17% | AUD 0.29 | AUD 0.29 | AUD 0.26 | 370.62K |
| 2026-08-18 | AUD 0.29 | -3.33% | AUD 0.30 | AUD 0.31 | AUD 0.29 | 113.94K |
| 2026-08-17 | AUD 0.30 | -4.76% | AUD 0.31 | AUD 0.32 | AUD 0.30 | 244.83K |
| 2026-08-14 | AUD 0.31 | +1.61% | AUD 0.31 | AUD 0.32 | AUD 0.31 | 43.05K |
| 2026-08-13 | AUD 0.31 | -6.06% | AUD 0.33 | AUD 0.33 | AUD 0.31 | 128.86K |
| 2026-08-12 | AUD 0.33 | +4.76% | AUD 0.32 | AUD 0.33 | AUD 0.31 | 84.44K |
| 2026-08-11 | AUD 0.31 | -3.08% | AUD 0.32 | AUD 0.33 | AUD 0.31 | 124.09K |
| 2026-08-10 | AUD 0.32 | +3.17% | AUD 0.32 | AUD 0.32 | AUD 0.31 | 109.58K |
| 2026-08-07 | AUD 0.31 | +1.61% | AUD 0.32 | AUD 0.32 | AUD 0.31 | 87.64K |
| 2026-08-06 | AUD 0.31 | -4.62% | AUD 0.34 | AUD 0.34 | AUD 0.31 | 264.04K |
| 2026-08-05 | AUD 0.32 | -1.52% | AUD 0.34 | AUD 0.34 | AUD 0.32 | 91.77K |
| 2026-08-04 | AUD 0.33 | -5.71% | AUD 0.34 | AUD 0.36 | AUD 0.33 | 277.85K |
| 2026-08-03 | AUD 0.35 | -1.41% | AUD 0.36 | AUD 0.37 | AUD 0.33 | 151.47K |
| 2026-07-31 | AUD 0.35 | +7.58% | AUD 0.34 | AUD 0.38 | AUD 0.34 | 463.61K |
| 2026-07-30 | AUD 0.33 | 0.00% | AUD 0.33 | AUD 0.36 | AUD 0.33 | 510.57K |
| 2026-07-29 | AUD 0.33 | -2.94% | AUD 0.34 | AUD 0.34 | AUD 0.33 | 508.81K |
| 2026-07-28 | AUD 0.34 | -1.45% | AUD 0.35 | AUD 0.36 | AUD 0.34 | 596.61K |
| 2026-07-27 | AUD 0.34 | -4.17% | AUD 0.36 | AUD 0.36 | AUD 0.34 | 119.39K |
| 2026-07-24 | AUD 0.36 | -4.00% | AUD 0.38 | AUD 0.38 | AUD 0.34 | 455.15K |
| 2026-07-23 | AUD 0.38 | +10.29% | AUD 0.34 | AUD 0.40 | AUD 0.34 | 812.20K |
| 2026-07-22 | AUD 0.34 | 0.00% | AUD 0.34 | AUD 0.34 | AUD 0.34 | 83.52K |
| 2026-07-21 | AUD 0.34 | -1.45% | AUD 0.34 | AUD 0.35 | AUD 0.32 | 473.87K |
| 2026-07-20 | AUD 0.34 | 0.00% | AUD 0.35 | AUD 0.36 | AUD 0.34 | 222.44K |
| 2026-07-17 | AUD 0.34 | -6.76% | AUD 0.37 | AUD 0.38 | AUD 0.34 | 428.85K |
| 2026-07-16 | AUD 0.37 | +10.45% | AUD 0.34 | AUD 0.41 | AUD 0.34 | 1.09M |
| 2026-07-15 | AUD 0.34 | +1.52% | AUD 0.33 | AUD 0.34 | AUD 0.33 | 95.50K |
| 2026-07-14 | AUD 0.33 | 0.00% | AUD 0.33 | AUD 0.34 | AUD 0.32 | 121.49K |
| 2026-07-13 | AUD 0.33 | -2.94% | AUD 0.33 | AUD 0.33 | AUD 0.33 | 186.48K |
| 2026-07-10 | AUD 0.34 | +1.49% | AUD 0.34 | AUD 0.34 | AUD 0.33 | 203.63K |
| 2026-07-09 | AUD 0.34 | +1.52% | AUD 0.33 | AUD 0.34 | AUD 0.33 | 69.12K |
| 2026-07-08 | AUD 0.33 | -4.35% | AUD 0.33 | AUD 0.34 | AUD 0.33 | 372.92K |
| 2026-07-07 | AUD 0.34 | -6.76% | AUD 0.38 | AUD 0.38 | AUD 0.34 | 154.79K |
| 2026-07-06 | AUD 0.37 | +1.37% | AUD 0.37 | AUD 0.39 | AUD 0.37 | 201.81K |
| 2026-07-03 | AUD 0.37 | -12.05% | AUD 0.41 | AUD 0.41 | AUD 0.37 | 439.64K |
| 2026-07-02 | AUD 0.41 | +20.29% | AUD 0.35 | AUD 0.42 | AUD 0.35 | 1.57M |
| 2026-07-01 | AUD 0.34 | +4.55% | AUD 0.34 | AUD 0.35 | AUD 0.32 | 388.92K |
| 2026-06-30 | AUD 0.33 | +3.13% | AUD 0.33 | AUD 0.34 | AUD 0.31 | 613.68K |
| 2026-06-29 | AUD 0.32 | +4.92% | AUD 0.31 | AUD 0.33 | AUD 0.29 | 743.80K |
| 2026-06-26 | AUD 0.31 | -1.61% | AUD 0.31 | AUD 0.32 | AUD 0.30 | 584.50K |
| 2026-06-25 | AUD 0.31 | -12.68% | AUD 0.35 | AUD 0.36 | AUD 0.31 | 1.23M |
| 2026-06-24 | AUD 0.35 | +7.58% | AUD 0.34 | AUD 0.37 | AUD 0.32 | 956.01K |
| 2026-06-23 | AUD 0.33 | -2.94% | AUD 0.36 | AUD 0.36 | AUD 0.32 | 688.04K |
| 2026-06-22 | AUD 0.34 | -9.33% | AUD 0.38 | AUD 0.39 | AUD 0.32 | 1.83M |
| 2026-06-19 | AUD 0.38 | +7.14% | AUD 0.36 | AUD 0.42 | AUD 0.35 | 1.50M |
| 2026-06-18 | AUD 0.35 | 0.00% | AUD 0.37 | AUD 0.39 | AUD 0.34 | 1.15M |
| 2026-06-17 | AUD 0.35 | +7.69% | AUD 0.32 | AUD 0.38 | AUD 0.32 | 1.58M |
| 2026-06-16 | AUD 0.32 | +4.84% | AUD 0.32 | AUD 0.34 | AUD 0.31 | 377.91K |
| 2026-06-15 | AUD 0.31 | +3.33% | AUD 0.30 | AUD 0.33 | AUD 0.30 | 408.63K |
| 2026-06-12 | AUD 0.30 | -3.23% | AUD 0.33 | AUD 0.34 | AUD 0.30 | 490.68K |
| 2026-06-11 | AUD 0.31 | -4.62% | AUD 0.32 | AUD 0.32 | AUD 0.28 | 707.52K |
| 2026-06-10 | AUD 0.32 | +8.33% | AUD 0.30 | AUD 0.33 | AUD 0.29 | 840.06K |
| 2026-06-09 | AUD 0.30 | -21.05% | AUD 0.38 | AUD 0.38 | AUD 0.29 | 2.09M |
| 2026-06-05 | AUD 0.38 | -19.15% | AUD 0.45 | AUD 0.45 | AUD 0.37 | 2.26M |
| 2026-06-04 | AUD 0.47 | +34.29% | AUD 0.37 | AUD 0.55 | AUD 0.37 | 3.98M |
| 2026-06-03 | AUD 0.35 | +2.94% | AUD 0.34 | AUD 0.37 | AUD 0.33 | 810.75K |
| 2026-06-02 | AUD 0.34 | -2.86% | AUD 0.40 | AUD 0.41 | AUD 0.32 | 1.94M |
| 2026-06-01 | AUD 0.35 | +20.69% | AUD 0.29 | AUD 0.36 | AUD 0.29 | 2.89M |
| 2026-05-29 | AUD 0.29 | +20.83% | AUD 0.25 | AUD 0.31 | AUD 0.25 | 2.82M |
| 2026-05-28 | AUD 0.24 | +2.13% | AUD 0.24 | AUD 0.26 | AUD 0.24 | 888.38K |