Bhagwan Marine Ltd Historical Data - BWN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Bhagwan Marine Ltd (BWN)

0.62

0.00

(0.00%)

Closed January 24 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.015	2.47933884298	0.605	0.635	0.6	120451	0.62046006	DE
4	-0.03	-4.61538461538	0.65	0.65	0.6	87003	0.61258973	DE
12	0.015	2.47933884298	0.605	0.71	0.5	141731	0.6395741	DE
26	-0.04	-6.06060606061	0.66	0.715	0.5	237565	0.63428658	DE
52	-0.04	-6.06060606061	0.66	0.715	0.5	237565	0.63428658	DE
156	-0.04	-6.06060606061	0.66	0.715	0.5	237565	0.63428658	DE
260	-0.04	-6.06060606061	0.66	0.715	0.5	237565	0.63428658	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1733980500	0.685	-0.005	-0.72	0.6899999	0.6899999	0.685	174013
1733894100	0.6899999	0	0.00	0.68	0.6899999	0.68	75124
1733807700	0.6899999	0	0.00	0.6949999	0.6949999	0.67	250461
1733721300	0.6899999	-0.005	-0.72	0.6899999	0.71	0.68	772568
1733462100	0.6949999	0.1399999	25.23	0.645	0.71	0.63	2264259
1733375700	0.555	-0.015	-2.63	0.5649999	0.5649999	0.555	12309
1733289300	0.5699999	0	0.00	0.5699999	0.5699999	0.5675	60549
1733202900	0.5699999	0	0.00	0.5699999	0.575	0.5649999	100097
1733116500	0.5699999	0.0099999	1.79	0.58	0.58	0.5699999	64423
1732857300	0.56	0.005	0.90	0.555	0.56	0.555	195
1732770900	0.555	0.005	0.91	0.555	0.555	0.555	1477
1732684500	0.55	0.01	1.85	0.55	0.55	0.55	17287
1732598100	0.54	-0.015	-2.70	0.555	0.555	0.54	9905
1732511700	0.555	-0.015	-2.63	0.56	0.56	0.555	67560
1732252500	0.5699999	-0.01	-1.72	0.58	0.58	0.5699999	51248
1732166100	0.58	-0.01	-1.69	0.58	0.58	0.575	86498
1732079700	0.59	0.0200001	3.51	0.585	0.59	0.585	15787
1731993300	0.5699999	0.0099999	1.79	0.5649999	0.595	0.5649999	184770
1731906900	0.56	0.035	6.67	0.52	0.56	0.52	82288
1731647700	0.525	-0.025	-4.55	0.55	0.55	0.5	12790
1731561300	0.55	-0.015	-2.65	0.5649999	0.5649999	0.545	80451
1731474900	0.5649999	-0.005	-0.88	0.5649999	0.58	0.56	209256
1731388500	0.5699999	0.005	0.88	0.5699999	0.575	0.5699999	48399
1731302100	0.5649999	-0.01	-1.74	0.585	0.585	0.5649999	163645
1731042900	0.575	-0.03	-4.96	0.585	0.59	0.5699999	412969
1730956500	0.605	0.02	3.42	0.6	0.605	0.6	255
1730870100	0.585	-0.005	-0.85	0.595	0.6	0.5699999	121485
1730783700	0.59	0	0.00	0.59	0.595	0.585	7264
1730697300	0.59	0	0.00	0.61	0.615	0.59	76861
1730438100	0.59	-0.01	-1.67	0.6	0.6	0.59	62968
1730351700	0.6	-0.005	-0.83	0.605	0.605	0.59	250347
1730265300	0.605	0.015	2.54	0.6025	0.61	0.6025	372866
1730178900	0.59	-0.01	-1.67	0.61	0.61	0.585	215693
1730092500	0.6	-0.03	-4.76	0.62	0.62	0.6	215622
1729833300	0.63	0	0.00	0.63	0.63	0.63	66710
1729746900	0.63	0.01	1.61	0.62	0.635	0.615	99603

Vontobel Financial Produ...

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