Bhagwan Marine Ltd. BWN

ASX · Australia · Industrial Services

AUD 0.3250+0.01 (+3.17%)

Market closed· Oct 2, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.32	+3.17%	AUD 0.32	AUD 0.32	AUD 0.32	465.84K
2026-10-01	AUD 0.31	0.00%	AUD 0.30	AUD 0.31	AUD 0.30	185.92K
2026-09-30	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	179.01K
2026-09-29	AUD 0.31	+1.61%	AUD 0.31	AUD 0.31	AUD 0.29	225.93K
2026-09-28	AUD 0.31	+1.64%	AUD 0.29	AUD 0.31	AUD 0.29	389.19K
2026-09-25	AUD 0.31	0.00%	AUD 0.30	AUD 0.31	AUD 0.29	211.61K
2026-09-24	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.29	260.44K
2026-09-23	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.28	315.24K
2026-09-22	AUD 0.31	+1.67%	AUD 0.30	AUD 0.31	AUD 0.28	549.86K
2026-09-21	AUD 0.30	+7.14%	AUD 0.28	AUD 0.30	AUD 0.28	221.59K
2026-09-18	AUD 0.28	-3.45%	AUD 0.29	AUD 0.29	AUD 0.28	11.29K
2026-09-17	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	0
2026-09-16	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.28	59.94K
2026-09-15	AUD 0.29	-4.92%	AUD 0.29	AUD 0.29	AUD 0.28	336.38K
2026-09-14	AUD 0.31	+3.39%	AUD 0.29	AUD 0.31	AUD 0.29	76.79K
2026-09-11	AUD 0.29	+1.72%	AUD 0.29	AUD 0.29	AUD 0.28	72.74K
2026-09-10	AUD 0.29	0.00%	AUD 0.30	AUD 0.30	AUD 0.28	258.92K
2026-09-09	AUD 0.29	-6.45%	AUD 0.30	AUD 0.30	AUD 0.29	109.64K
2026-09-08	AUD 0.31	+3.33%	AUD 0.31	AUD 0.31	AUD 0.30	92.05K
2026-09-07	AUD 0.30	+1.69%	AUD 0.29	AUD 0.30	AUD 0.29	111.72K
2026-09-04	AUD 0.29	-1.67%	AUD 0.30	AUD 0.31	AUD 0.29	564.40K
2026-09-03	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.28	202.02K
2026-09-02	AUD 0.30	+1.69%	AUD 0.29	AUD 0.30	AUD 0.28	143.72K
2026-09-01	AUD 0.29	+1.72%	AUD 0.29	AUD 0.30	AUD 0.29	63.84K
2026-08-31	AUD 0.29	-1.69%	AUD 0.30	AUD 0.31	AUD 0.29	140.19K
2026-08-28	AUD 0.29	-4.84%	AUD 0.31	AUD 0.31	AUD 0.29	325.57K
2026-08-27	AUD 0.31	+3.33%	AUD 0.30	AUD 0.32	AUD 0.29	227.55K
2026-08-26	AUD 0.30	-1.64%	AUD 0.30	AUD 0.31	AUD 0.30	530.51K
2026-08-25	AUD 0.31	+3.39%	AUD 0.29	AUD 0.31	AUD 0.29	956.90K
2026-08-24	AUD 0.29	0.00%	AUD 0.30	AUD 0.30	AUD 0.29	52.69K
2026-08-21	AUD 0.29	+1.72%	AUD 0.29	AUD 0.29	AUD 0.29	102.93K
2026-08-20	AUD 0.29	+5.45%	AUD 0.28	AUD 0.29	AUD 0.28	129.35K
2026-08-19	AUD 0.28	-5.17%	AUD 0.29	AUD 0.29	AUD 0.27	1.29M
2026-08-18	AUD 0.29	-3.33%	AUD 0.29	AUD 0.29	AUD 0.28	343.27K
2026-08-17	AUD 0.30	+3.45%	AUD 0.30	AUD 0.30	AUD 0.28	95.47K
2026-08-14	AUD 0.29	-1.69%	AUD 0.30	AUD 0.30	AUD 0.28	420.45K
2026-08-13	AUD 0.29	-6.35%	AUD 0.30	AUD 0.30	AUD 0.28	1.23M
2026-08-12	AUD 0.31	+6.78%	AUD 0.31	AUD 0.31	AUD 0.31	104.08K
2026-08-11	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	0
2026-08-10	AUD 0.29	0.00%	AUD 0.31	AUD 0.32	AUD 0.29	427.21K
2026-08-07	AUD 0.29	-3.28%	AUD 0.31	AUD 0.31	AUD 0.29	205.50K
2026-08-06	AUD 0.31	+5.17%	AUD 0.29	AUD 0.32	AUD 0.29	392.75K
2026-08-05	AUD 0.29	0.00%	AUD 0.29	AUD 0.31	AUD 0.29	110.56K
2026-08-04	AUD 0.29	-4.92%	AUD 0.30	AUD 0.30	AUD 0.29	472.52K
2026-08-03	AUD 0.31	+10.91%	AUD 0.26	AUD 0.31	AUD 0.25	1.13M
2026-07-31	AUD 0.28	+1.85%	AUD 0.28	AUD 0.28	AUD 0.25	873.11K
2026-07-30	AUD 0.27	-1.82%	AUD 0.28	AUD 0.28	AUD 0.27	158.00K
2026-07-29	AUD 0.28	+0.92%	AUD 0.28	AUD 0.28	AUD 0.28	69.60K
2026-07-28	AUD 0.27	-1.80%	AUD 0.28	AUD 0.30	AUD 0.27	401.90K
2026-07-27	AUD 0.28	+0.91%	AUD 0.28	AUD 0.29	AUD 0.28	414.97K
2026-07-24	AUD 0.28	-1.79%	AUD 0.28	AUD 0.28	AUD 0.28	200.41K
2026-07-23	AUD 0.28	+5.66%	AUD 0.27	AUD 0.29	AUD 0.26	881.62K
2026-07-22	AUD 0.26	-1.85%	AUD 0.28	AUD 0.28	AUD 0.26	216.11K
2026-07-21	AUD 0.27	-1.82%	AUD 0.28	AUD 0.28	AUD 0.26	521.05K
2026-07-20	AUD 0.28	-1.79%	AUD 0.28	AUD 0.28	AUD 0.27	869.05K
2026-07-17	AUD 0.28	-9.68%	AUD 0.31	AUD 0.31	AUD 0.28	439.11K
2026-07-16	AUD 0.31	0.00%	AUD 0.33	AUD 0.33	AUD 0.31	40.38K
2026-07-15	AUD 0.31	-1.59%	AUD 0.31	AUD 0.31	AUD 0.31	44.09K
2026-07-14	AUD 0.31	0.00%	AUD 0.32	AUD 0.32	AUD 0.31	99.93K
2026-07-13	AUD 0.31	0.00%	AUD 0.31	AUD 0.33	AUD 0.29	1.25M
2026-07-10	AUD 0.31	0.00%	AUD 0.32	AUD 0.32	AUD 0.31	191.03K
2026-07-09	AUD 0.31	-1.56%	AUD 0.32	AUD 0.32	AUD 0.30	241.77K
2026-07-08	AUD 0.32	-1.54%	AUD 0.32	AUD 0.32	AUD 0.31	192.94K
2026-07-07	AUD 0.32	-4.41%	AUD 0.35	AUD 0.35	AUD 0.32	1.00M
2026-07-06	AUD 0.34	+9.68%	AUD 0.31	AUD 0.34	AUD 0.29	617.07K
2026-07-03	AUD 0.31	+10.71%	AUD 0.28	AUD 0.31	AUD 0.28	1.18M
2026-07-02	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	10.37K
2026-07-01	AUD 0.28	+3.70%	AUD 0.28	AUD 0.28	AUD 0.28	191.23K
2026-06-30	AUD 0.27	-1.82%	AUD 0.28	AUD 0.28	AUD 0.25	3.79M
2026-06-29	AUD 0.28	-3.51%	AUD 0.28	AUD 0.28	AUD 0.27	249.43K
2026-06-26	AUD 0.28	+3.64%	AUD 0.28	AUD 0.28	AUD 0.27	660.25K
2026-06-25	AUD 0.28	-5.17%	AUD 0.28	AUD 0.29	AUD 0.27	603.48K
2026-06-24	AUD 0.29	+7.41%	AUD 0.26	AUD 0.29	AUD 0.26	562.36K
2026-06-23	AUD 0.27	0.00%	AUD 0.27	AUD 0.27	AUD 0.26	1.04M
2026-06-22	AUD 0.27	+3.85%	AUD 0.26	AUD 0.27	AUD 0.25	371.79K
2026-06-19	AUD 0.26	-3.70%	AUD 0.26	AUD 0.27	AUD 0.26	1.04M
2026-06-18	AUD 0.27	+3.85%	AUD 0.26	AUD 0.27	AUD 0.26	1.48M
2026-06-17	AUD 0.26	-1.89%	AUD 0.26	AUD 0.27	AUD 0.26	468.72K
2026-06-16	AUD 0.26	-0.93%	AUD 0.27	AUD 0.27	AUD 0.26	351.99K
2026-06-15	AUD 0.27	-2.73%	AUD 0.28	AUD 0.28	AUD 0.26	397.41K
2026-06-12	AUD 0.28	+1.85%	AUD 0.27	AUD 0.28	AUD 0.27	1.23M
2026-06-11	AUD 0.27	+3.85%	AUD 0.26	AUD 0.27	AUD 0.25	3.95M
2026-06-10	AUD 0.26	-5.45%	AUD 0.28	AUD 0.28	AUD 0.26	502.88K
2026-06-09	AUD 0.28	-1.79%	AUD 0.28	AUD 0.28	AUD 0.27	314.19K
2026-06-05	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	456.95K
2026-06-04	AUD 0.28	+1.82%	AUD 0.28	AUD 0.28	AUD 0.28	620.82K
2026-06-03	AUD 0.28	-5.17%	AUD 0.29	AUD 0.29	AUD 0.28	1.51M
2026-06-02	AUD 0.29	-3.33%	AUD 0.30	AUD 0.30	AUD 0.28	756.85K
2026-06-01	AUD 0.30	-1.64%	AUD 0.30	AUD 0.31	AUD 0.30	132.71K
2026-05-29	AUD 0.31	+1.67%	AUD 0.30	AUD 0.31	AUD 0.29	777.32K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.32	+3.17%	AUD 0.32	AUD 0.32	AUD 0.32	465.84K
2026-10-01	AUD 0.31	0.00%	AUD 0.30	AUD 0.31	AUD 0.30	185.92K
2026-09-30	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	179.01K
2026-09-29	AUD 0.31	+1.61%	AUD 0.31	AUD 0.31	AUD 0.29	225.93K
2026-09-28	AUD 0.31	+1.64%	AUD 0.29	AUD 0.31	AUD 0.29	389.19K
2026-09-25	AUD 0.31	0.00%	AUD 0.30	AUD 0.31	AUD 0.29	211.61K
2026-09-24	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.29	260.44K
2026-09-23	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.28	315.24K
2026-09-22	AUD 0.31	+1.67%	AUD 0.30	AUD 0.31	AUD 0.28	549.86K
2026-09-21	AUD 0.30	+7.14%	AUD 0.28	AUD 0.30	AUD 0.28	221.59K
2026-09-18	AUD 0.28	-3.45%	AUD 0.29	AUD 0.29	AUD 0.28	11.29K
2026-09-17	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	0
2026-09-16	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.28	59.94K
2026-09-15	AUD 0.29	-4.92%	AUD 0.29	AUD 0.29	AUD 0.28	336.38K
2026-09-14	AUD 0.31	+3.39%	AUD 0.29	AUD 0.31	AUD 0.29	76.79K
2026-09-11	AUD 0.29	+1.72%	AUD 0.29	AUD 0.29	AUD 0.28	72.74K
2026-09-10	AUD 0.29	0.00%	AUD 0.30	AUD 0.30	AUD 0.28	258.92K
2026-09-09	AUD 0.29	-6.45%	AUD 0.30	AUD 0.30	AUD 0.29	109.64K
2026-09-08	AUD 0.31	+3.33%	AUD 0.31	AUD 0.31	AUD 0.30	92.05K
2026-09-07	AUD 0.30	+1.69%	AUD 0.29	AUD 0.30	AUD 0.29	111.72K
2026-09-04	AUD 0.29	-1.67%	AUD 0.30	AUD 0.31	AUD 0.29	564.40K
2026-09-03	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.28	202.02K
2026-09-02	AUD 0.30	+1.69%	AUD 0.29	AUD 0.30	AUD 0.28	143.72K
2026-09-01	AUD 0.29	+1.72%	AUD 0.29	AUD 0.30	AUD 0.29	63.84K
2026-08-31	AUD 0.29	-1.69%	AUD 0.30	AUD 0.31	AUD 0.29	140.19K
2026-08-28	AUD 0.29	-4.84%	AUD 0.31	AUD 0.31	AUD 0.29	325.57K
2026-08-27	AUD 0.31	+3.33%	AUD 0.30	AUD 0.32	AUD 0.29	227.55K
2026-08-26	AUD 0.30	-1.64%	AUD 0.30	AUD 0.31	AUD 0.30	530.51K
2026-08-25	AUD 0.31	+3.39%	AUD 0.29	AUD 0.31	AUD 0.29	956.90K
2026-08-24	AUD 0.29	0.00%	AUD 0.30	AUD 0.30	AUD 0.29	52.69K
2026-08-21	AUD 0.29	+1.72%	AUD 0.29	AUD 0.29	AUD 0.29	102.93K
2026-08-20	AUD 0.29	+5.45%	AUD 0.28	AUD 0.29	AUD 0.28	129.35K
2026-08-19	AUD 0.28	-5.17%	AUD 0.29	AUD 0.29	AUD 0.27	1.29M
2026-08-18	AUD 0.29	-3.33%	AUD 0.29	AUD 0.29	AUD 0.28	343.27K
2026-08-17	AUD 0.30	+3.45%	AUD 0.30	AUD 0.30	AUD 0.28	95.47K
2026-08-14	AUD 0.29	-1.69%	AUD 0.30	AUD 0.30	AUD 0.28	420.45K
2026-08-13	AUD 0.29	-6.35%	AUD 0.30	AUD 0.30	AUD 0.28	1.23M
2026-08-12	AUD 0.31	+6.78%	AUD 0.31	AUD 0.31	AUD 0.31	104.08K
2026-08-11	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	0
2026-08-10	AUD 0.29	0.00%	AUD 0.31	AUD 0.32	AUD 0.29	427.21K
2026-08-07	AUD 0.29	-3.28%	AUD 0.31	AUD 0.31	AUD 0.29	205.50K
2026-08-06	AUD 0.31	+5.17%	AUD 0.29	AUD 0.32	AUD 0.29	392.75K
2026-08-05	AUD 0.29	0.00%	AUD 0.29	AUD 0.31	AUD 0.29	110.56K
2026-08-04	AUD 0.29	-4.92%	AUD 0.30	AUD 0.30	AUD 0.29	472.52K
2026-08-03	AUD 0.31	+10.91%	AUD 0.26	AUD 0.31	AUD 0.25	1.13M
2026-07-31	AUD 0.28	+1.85%	AUD 0.28	AUD 0.28	AUD 0.25	873.11K
2026-07-30	AUD 0.27	-1.82%	AUD 0.28	AUD 0.28	AUD 0.27	158.00K
2026-07-29	AUD 0.28	+0.92%	AUD 0.28	AUD 0.28	AUD 0.28	69.60K
2026-07-28	AUD 0.27	-1.80%	AUD 0.28	AUD 0.30	AUD 0.27	401.90K
2026-07-27	AUD 0.28	+0.91%	AUD 0.28	AUD 0.29	AUD 0.28	414.97K
2026-07-24	AUD 0.28	-1.79%	AUD 0.28	AUD 0.28	AUD 0.28	200.41K
2026-07-23	AUD 0.28	+5.66%	AUD 0.27	AUD 0.29	AUD 0.26	881.62K
2026-07-22	AUD 0.26	-1.85%	AUD 0.28	AUD 0.28	AUD 0.26	216.11K
2026-07-21	AUD 0.27	-1.82%	AUD 0.28	AUD 0.28	AUD 0.26	521.05K
2026-07-20	AUD 0.28	-1.79%	AUD 0.28	AUD 0.28	AUD 0.27	869.05K
2026-07-17	AUD 0.28	-9.68%	AUD 0.31	AUD 0.31	AUD 0.28	439.11K
2026-07-16	AUD 0.31	0.00%	AUD 0.33	AUD 0.33	AUD 0.31	40.38K
2026-07-15	AUD 0.31	-1.59%	AUD 0.31	AUD 0.31	AUD 0.31	44.09K
2026-07-14	AUD 0.31	0.00%	AUD 0.32	AUD 0.32	AUD 0.31	99.93K
2026-07-13	AUD 0.31	0.00%	AUD 0.31	AUD 0.33	AUD 0.29	1.25M
2026-07-10	AUD 0.31	0.00%	AUD 0.32	AUD 0.32	AUD 0.31	191.03K
2026-07-09	AUD 0.31	-1.56%	AUD 0.32	AUD 0.32	AUD 0.30	241.77K
2026-07-08	AUD 0.32	-1.54%	AUD 0.32	AUD 0.32	AUD 0.31	192.94K
2026-07-07	AUD 0.32	-4.41%	AUD 0.35	AUD 0.35	AUD 0.32	1.00M
2026-07-06	AUD 0.34	+9.68%	AUD 0.31	AUD 0.34	AUD 0.29	617.07K
2026-07-03	AUD 0.31	+10.71%	AUD 0.28	AUD 0.31	AUD 0.28	1.18M
2026-07-02	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	10.37K
2026-07-01	AUD 0.28	+3.70%	AUD 0.28	AUD 0.28	AUD 0.28	191.23K
2026-06-30	AUD 0.27	-1.82%	AUD 0.28	AUD 0.28	AUD 0.25	3.79M
2026-06-29	AUD 0.28	-3.51%	AUD 0.28	AUD 0.28	AUD 0.27	249.43K
2026-06-26	AUD 0.28	+3.64%	AUD 0.28	AUD 0.28	AUD 0.27	660.25K
2026-06-25	AUD 0.28	-5.17%	AUD 0.28	AUD 0.29	AUD 0.27	603.48K
2026-06-24	AUD 0.29	+7.41%	AUD 0.26	AUD 0.29	AUD 0.26	562.36K
2026-06-23	AUD 0.27	0.00%	AUD 0.27	AUD 0.27	AUD 0.26	1.04M
2026-06-22	AUD 0.27	+3.85%	AUD 0.26	AUD 0.27	AUD 0.25	371.79K
2026-06-19	AUD 0.26	-3.70%	AUD 0.26	AUD 0.27	AUD 0.26	1.04M
2026-06-18	AUD 0.27	+3.85%	AUD 0.26	AUD 0.27	AUD 0.26	1.48M
2026-06-17	AUD 0.26	-1.89%	AUD 0.26	AUD 0.27	AUD 0.26	468.72K
2026-06-16	AUD 0.26	-0.93%	AUD 0.27	AUD 0.27	AUD 0.26	351.99K
2026-06-15	AUD 0.27	-2.73%	AUD 0.28	AUD 0.28	AUD 0.26	397.41K
2026-06-12	AUD 0.28	+1.85%	AUD 0.27	AUD 0.28	AUD 0.27	1.23M
2026-06-11	AUD 0.27	+3.85%	AUD 0.26	AUD 0.27	AUD 0.25	3.95M
2026-06-10	AUD 0.26	-5.45%	AUD 0.28	AUD 0.28	AUD 0.26	502.88K
2026-06-09	AUD 0.28	-1.79%	AUD 0.28	AUD 0.28	AUD 0.27	314.19K
2026-06-05	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	456.95K
2026-06-04	AUD 0.28	+1.82%	AUD 0.28	AUD 0.28	AUD 0.28	620.82K
2026-06-03	AUD 0.28	-5.17%	AUD 0.29	AUD 0.29	AUD 0.28	1.51M
2026-06-02	AUD 0.29	-3.33%	AUD 0.30	AUD 0.30	AUD 0.28	756.85K
2026-06-01	AUD 0.30	-1.64%	AUD 0.30	AUD 0.31	AUD 0.30	132.71K
2026-05-29	AUD 0.31	+1.67%	AUD 0.30	AUD 0.31	AUD 0.29	777.32K