Bioxyne Ltd Historical Data - BXN | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Bioxyne Ltd (BXN)
Bioxyne Ltd (BXN) Historical

Bioxyne Ltd (BXN)

0.007

-0.001

(-12.50%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-12.5	0.008	0.009	0.007	439094	0.00882919	DE
4	-0.002	-22.2222222222	0.009	0.012	0.007	875387	0.00932279	DE
12	-0.007	-50	0.014	0.021	0.007	798924	0.01130856	DE
26	-0.005	-41.6666666667	0.012	0.021	0.007	678925	0.01131514	DE
52	-0.015	-68.1818181818	0.022	0.026	0.007	556276	0.0125344	DE
156	-0.0135	-65.8536585366	0.0205	0.036	0.007	366717	0.017642	DE
260	-0.011	-61.1111111111	0.018	0.036	0.007	424703	0.01661523	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.007	-0.001	-12.50	0.007	0.007	0.007	241830
1713852900	0.008	-0.001	-11.11	0.008	0.008	0.008	715246
1713766500	0.009	0	0.00	0.009	0.009	0.009	53319
1713507300	0.009	0	0.00	0.009	0.009	0.009	0
1713420900	0.009	0	0.00	0.009	0.009	0.009	1344507
1713334500	0.009	0.001	12.50	0.009	0.009	0.009	58548
1713248100	0.008	0	0.00	0.008	0.008	0.008	300000
1713161700	0.008	-0.001	-11.11	0.009	0.009	0.008	1609522
1712902500	0.009	0	0.00	0.009	0.009	0.009	61375
1712812500	0.009	0	0.00	0.009	0.009	0.009	0
1712726100	0.009	0	0.00	0.009	0.009	0.009	0
1712639700	0.009	0	0.00	0.009	0.009	0.009	0
1712553300	0.009	0	0.00	0.009	0.009	0.009	0
1712294100	0.009	0	0.00	0.009	0.009	0.009	1385607
1712207700	0.009	0	0.00	0.009	0.009	0.009	0
1712121300	0.009	-0.002	-18.18	0.009	0.01	0.009	3739459
1712034900	0.011	-0.001	-8.33	0.012	0.012	0.011	176013
1711602900	0.012	0.001	9.09	0.011	0.012	0.011	1514825
1711516500	0.011	0.001	10.00	0.01	0.011	0.01	142370
1711430100	0.01	0	0.00	0.009	0.01	0.009	119100
1711343700	0.01	0	0.00	0.01	0.011	0.009	2604066
1711084500	0.01	0.001	11.11	0.01	0.01	0.01	9697
1710998100	0.009	0	0.00	0.01	0.01	0.009	255539
1710911700	0.009	-0.001	-10.00	0.011	0.011	0.009	2707507
1710825300	0.01	0.001	11.11	0.009	0.01	0.009	249667
1710738900	0.009	0	0.00	0.01	0.01	0.009	285589
1710479700	0.009	0	0.00	0.009	0.009	0.009	0
1710393300	0.009	0	0.00	0.01	0.01	0.009	24000
1710306900	0.009	0	0.00	0.009	0.009	0.009	0
1710220500	0.009	0	0.00	0.009	0.009	0.009	89301
1710134100	0.009	0	0.00	0.009	0.009	0.009	1000000
1709874900	0.009	0	0.00	0.009	0.009	0.009	1021700
1709788500	0.009	-0.001	-10.00	0.009	0.009	0.009	3719
1709702100	0.01	-0.001	-9.09	0.01	0.01	0.01	5000
1709615700	0.011	0.001	10.00	0.011	0.011	0.011	46628
1709529300	0.01	-0.0005	-4.76	0.01	0.01	0.01	2536
1709270100	0.0105	0.0005	5.00	0.0105	0.0105	0.0105	187
1709183700	0.01	0	0.00	0.01	0.0105	0.01	255068
1709097300	0.01	-0.001	-9.09	0.011	0.011	0.01	2140197
1709010900	0.011	0	0.00	0.011	0.011	0.011	8000
1708924500	0.011	0	0.00	0.011	0.011	0.011	1377165
1708665300	0.011	-0.001	-8.33	0.012	0.012	0.011	14924
1708578900	0.012	0	0.00	0.012	0.012	0.012	0
1708492500	0.012	0	0.00	0.011	0.012	0.011	63000
1708406100	0.012	0	0.00	0.012	0.012	0.012	0
1708319700	0.012	0	0.00	0.013	0.013	0.01	988427
1708060500	0.012	0	0.00	0.012	0.012	0.012	380281
1707974100	0.012	0.001	9.09	0.012	0.012	0.012	79636
1707887700	0.011	-0.001	-8.33	0.011	0.011	0.011	45000
1707801300	0.012	0.001	9.09	0.012	0.012	0.012	99311
1707714900	0.011	-0.001	-8.33	0.011	0.011	0.011	66932
1707455700	0.012	0	0.00	0.012	0.012	0.011	860071
1707369300	0.012	0	0.00	0.012	0.012	0.012	866308
1707282900	0.012	-0.002	-14.29	0.014	0.014	0.012	2020246
1707196500	0.014	-0.002	-12.50	0.016	0.016	0.014	643339
1707110100	0.016	0.004	33.33	0.013	0.021	0.013	7061595
1706850900	0.012	0	0.00	0.012	0.012	0.012	0
1706764500	0.012	0	0.00	0.012	0.012	0.012	105000
1706678100	0.012	-0.001	-7.69	0.013	0.013	0.011	784649
1706591700	0.013	-0.002	-13.33	0.014	0.014	0.013	880479
1706505300	0.015	0.001	7.14	0.015	0.015	0.015	84791
1706159700	0.014	0	0.00	0.014	0.014	0.014	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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