Bhagwan Marine Ltd Historical Data - BWN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Bhagwan Marine Ltd (BWN)
Bhagwan Marine Ltd (BWN) Historical

Bhagwan Marine Ltd (BWN)

0.52

-0.02

(-3.70%)

Closed 13 March 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.015	-2.80373831776	0.535	0.545	0.505	221824	0.52328763	DE
4	-0.05	-8.77192982456	0.57	0.625	0.505	150947	0.56068925	DE
12	-0.13	-20	0.65	0.65	0.505	173217	0.59710963	DE
26	-0.08	-13.3333333333	0.6	0.71	0.5	191453	0.61293386	DE
52	-0.14	-21.2121212121	0.66	0.715	0.5	236409	0.62549334	DE
156	-0.14	-21.2121212121	0.66	0.715	0.5	236409	0.62549334	DE
260	-0.14	-21.2121212121	0.66	0.715	0.5	236409	0.62549334	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741756500	0.54	0	0.00	0.54	0.54	0.535	208775
1741670100	0.54	0.005	0.93	0.535	0.545	0.535	228979
1741583700	0.535	0.025	4.90	0.525	0.545	0.51	311048
1741324500	0.51	0	0.00	0.525	0.525	0.51	64832
1741238100	0.51	-0.025	-4.67	0.535	0.535	0.505	500581
1741151700	0.535	0.005	0.94	0.535	0.535	0.535	3681
1741065300	0.53	-0.02	-3.64	0.54	0.545	0.505	119930
1740978900	0.55	-0.06	-9.84	0.615	0.615	0.55	486211
1740719700	0.61	-0.015	-2.40	0.58	0.61	0.58	222199
1740633300	0.625	0.025	4.17	0.595	0.625	0.595	170678
1740546900	0.6	0	0.00	0.6	0.6	0.6	42276
1740460500	0.6	-0.005	-0.83	0.6	0.605	0.595	121844
1740374100	0.605	0.005	0.83	0.61	0.61	0.595	40771
1740114900	0.6	0.0175	3.00	0.58	0.6	0.58	53256
1740028500	0.5825	-0.0175	-2.92	0.585	0.59	0.575	24929
1739942100	0.6	0	0.00	0.6	0.6	0.6	0
1739855700	0.6	-0.005	-0.83	0.595	0.6	0.595	1348
1739769300	0.605	0	0.00	0.61	0.61	0.605	165400
1739510100	0.605	0.02	3.42	0.6	0.6175	0.6	140399
1739423700	0.585	0.01	1.74	0.575	0.585	0.575	150119
1739337300	0.575	-0.005	-0.86	0.5699999	0.575	0.5699999	19514
1739250900	0.58	0	0.00	0.595	0.595	0.575	72149
1739164500	0.58	0.0100001	1.75	0.5699999	0.59	0.5699999	236418
1738905300	0.5699999	-0.01	-1.72	0.58	0.58	0.56	135026
1738818900	0.58	-0.01	-1.69	0.59	0.59	0.5699999	165771
1738732500	0.59	-0.02	-3.28	0.61	0.615	0.59	122333
1738646100	0.61	0.01	1.67	0.6	0.615	0.595	168097
1738559700	0.6	0	0.00	0.59	0.605	0.59	75210
1738300500	0.6	0	0.00	0.6	0.61	0.6	4959
1738214100	0.6	0	0.00	0.6	0.6	0.59	23521
1738127700	0.6	-0.01	-1.64	0.6	0.61	0.6	233564
1738041300	0.61	-0.01	-1.61	0.61	0.61	0.61	62461
1737695700	0.62	0	0.00	0.625	0.625	0.62	47500
1737609300	0.62	-0.015	-2.36	0.62	0.62	0.62	3234282
1737522900	0.635	0.015	2.42	0.625	0.635	0.62	111793
1737436500	0.62	0	0.00	0.62	0.62	0.62	12300
1737350100	0.62	0.015	2.48	0.615	0.63	0.605	403249
1737090900	0.605	0.005	0.83	0.605	0.6075	0.605	19684
1737004500	0.6	0	0.00	0.605	0.61	0.6	55228
1736918100	0.6	0	0.00	0.605	0.605	0.6	243235
1736831700	0.6	0	0.00	0.6	0.6	0.6	30000
1736745300	0.6	0	0.00	0.61	0.61	0.6	143852
1736486100	0.6	0	0.00	0.61	0.62	0.6	111644
1736399700	0.6	-0.02	-3.23	0.625	0.625	0.6	95875
1736313300	0.62	0	0.00	0.625	0.625	0.615	107997
1736226900	0.62	-0.015	-2.36	0.63	0.645	0.62	173536
1736140500	0.635	0.01	1.60	0.63	0.635	0.63	4526
1735881300	0.625	-0.005	-0.79	0.63	0.63	0.625	1449
1735794900	0.63	0	0.00	0.63	0.63	0.63	44000
1735617660	0.63	0	0.00	0.645	0.645	0.63	2342
1735535700	0.63	-0.02	-3.08	0.65	0.65	0.63	4419
1735276500	0.65	0.025	4.00	0.65	0.65	0.65	916
1735014060	0.625	-0.015	-2.34	0.645	0.645	0.625	207
1734930900	0.64	0.03	4.92	0.625	0.64	0.625	80416
1734671700	0.61	-0.02	-3.17	0.62	0.625	0.61	226204
1734585300	0.63	-0.02	-3.08	0.635	0.635	0.62	170602
1734498900	0.65	-0.005	-0.76	0.65	0.65	0.65	34168
1734412500	0.655	-0.005	-0.76	0.66	0.67	0.655	116641
1734326100	0.66	-0.01	-1.49	0.68	0.68	0.66	50542
1734066900	0.67	-0.015	-2.19	0.68	0.6899999	0.67	96315

Ubs Lux Fund Solutions -...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions