Advertisement

U.S. Markets closed

S&P Futures
5,885.25
-11.00(-0.19%)
Dow Futures
43,119.00
-58.00(-0.13%)
Nasdaq Futures
20,460.00
-59.50(-0.29%)
Russell 2000 Futures
2,249.50
-6.00(-0.27%)
Crude Oil
70.30
-0.26(-0.37%)
Gold
2,743.20
+4.30(+0.16%)

BEONIC FPO [BEO] (BEO.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0310

-0.0040

(-11.43%)

As of 01:13PM AEDT. Market open.

Advertisement

Time Period:

Oct 22, 2023 - Oct 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 22, 2024	0.0340	0.0340	0.0310	0.0310	0.0310	717,584
Oct 21, 2024	0.0330	0.0350	0.0330	0.0350	0.0350	617,842
Oct 18, 2024	0.0290	0.0320	0.0290	0.0320	0.0320	45,038
Oct 17, 2024	0.0270	0.0290	0.0270	0.0280	0.0280	1,691,443
Oct 16, 2024	-	-	-	-	-	-
Oct 15, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	20,548
Oct 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	29,803
Oct 11, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	37,190
Oct 10, 2024	-	-	-	-	-	-
Oct 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Oct 08, 2024	0.0280	0.0280	0.0250	0.0250	0.0250	86,500
Oct 07, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	75,636
Oct 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Oct 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	61,000
Oct 02, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	20,000
Oct 01, 2024	-	-	-	-	-	-
Sep 30, 2024	0.0290	0.0300	0.0280	0.0300	0.0300	120,000
Sep 27, 2024	0.0300	0.0310	0.0300	0.0300	0.0300	198,956
Sep 26, 2024	0.0280	0.0300	0.0280	0.0290	0.0290	304,264
Sep 25, 2024	0.0250	0.0270	0.0250	0.0270	0.0270	438,344
Sep 24, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	851,000
Sep 23, 2024	0.0220	0.0250	0.0220	0.0220	0.0220	67,818
Sep 20, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	340,908
Sep 19, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	12,294
Sep 18, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	221,102
Sep 17, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	134,794
Sep 16, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	365,206
Sep 13, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	22,224
Sep 12, 2024	-	-	-	-	-	-
Sep 11, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	459,547
Sep 10, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	19,500
Sep 09, 2024	-	-	-	-	-	-
Sep 06, 2024	0.0220	0.0220	0.0200	0.0210	0.0210	1,750,000
Sep 05, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	100,000
Sep 04, 2024	-	-	-	-	-	-
Sep 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
Sep 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,935
Aug 30, 2024	0.0220	0.0250	0.0210	0.0240	0.0240	1,249,130
Aug 29, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	125,053
Aug 28, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	311,663
Aug 27, 2024	-	-	-	-	-	-
Aug 26, 2024	-	-	-	-	-	-
Aug 23, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	42,000
Aug 22, 2024	-	-	-	-	-	-
Aug 21, 2024	-	-	-	-	-	-
Aug 20, 2024	-	-	-	-	-	-
Aug 19, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	129,121
Aug 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,029
Aug 15, 2024	0.0290	0.0290	0.0240	0.0240	0.0240	254,987
Aug 14, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	239,769
Aug 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	67,812
Aug 12, 2024	0.0290	0.0300	0.0260	0.0260	0.0260	757,781
Aug 09, 2024	0.0290	0.0290	0.0250	0.0250	0.0250	222,612
Aug 08, 2024	-	-	-	-	-	-
Aug 07, 2024	-	-	-	-	-	-
Aug 06, 2024	-	-	-	-	-	-
Aug 05, 2024	-	-	-	-	-	-
Aug 02, 2024	-	-	-	-	-	-
Aug 01, 2024	-	-	-	-	-	-
Jul 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,503
Jul 30, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	1,762
Jul 29, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	179,459
Jul 26, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	67,949
Jul 25, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	6,060
Jul 24, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	35,000
Jul 23, 2024	-	-	-	-	-	-
Jul 22, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	50,000
Jul 19, 2024	-	-	-	-	-	-
Jul 18, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	25,000
Jul 17, 2024	-	-	-	-	-	-
Jul 16, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	30,000
Jul 15, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	42,000
Jul 12, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	546,779
Jul 11, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	182,154
Jul 10, 2024	0.0330	0.0330	0.0300	0.0300	0.0300	535,000
Jul 09, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	193,000
Jul 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	525,000
Jul 05, 2024	-	-	-	-	-	-
Jul 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	306,000
Jul 03, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	233,250
Jul 02, 2024	0.0280	0.0310	0.0280	0.0290	0.0290	209,228
Jul 01, 2024	0.0230	0.0250	0.0230	0.0240	0.0240	765,020
Jun 28, 2024	0.0210	0.0210	0.0190	0.0210	0.0210	530,272
Jun 27, 2024	0.0200	0.0200	0.0190	0.0200	0.0200	599,924
Jun 26, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	37,820
Jun 25, 2024	0.0220	0.0220	0.0190	0.0200	0.0200	1,184,137
Jun 24, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	287,000
Jun 21, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	1,374,421
Jun 20, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	524,581
Jun 19, 2024	0.0270	0.0270	0.0200	0.0210	0.0210	1,016,799
Jun 18, 2024	-	-	-	-	-	-
Jun 17, 2024	-	-	-	-	-	-
Jun 14, 2024	0.0290	0.0290	0.0260	0.0260	0.0260	558,000
Jun 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Jun 12, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	107,800
Jun 11, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	307,000
Jun 07, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	200,000
Jun 06, 2024	0.0270	0.0300	0.0270	0.0270	0.0270	269,500
Jun 05, 2024	0.0250	0.0250	0.0220	0.0220	0.0220	251,534
Jun 04, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	494,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,885.25-11.00(-0.19%)

Dow Futures43,119.00-58.00(-0.13%)

Nasdaq Futures20,460.00-59.50(-0.29%)

Russell 2000 Futures2,249.50-6.00(-0.27%)

Crude Oil70.30-0.26(-0.37%)

Gold2,743.20+4.30(+0.16%)

BEONIC FPO [BEO] (BEO.AX)

S&P Futures
5,885.25
-11.00(-0.19%)

Dow Futures
43,119.00
-58.00(-0.13%)

Nasdaq Futures
20,460.00
-59.50(-0.29%)

Russell 2000 Futures
2,249.50
-6.00(-0.27%)

Crude Oil
70.30
-0.26(-0.37%)

Gold
2,743.20
+4.30(+0.16%)