tiprankstipranks
Bhagwan Marine Ltd. (AU:BWN)
ASX:BWN
Australian Market
BWN
Bhagwan Marine Ltd.
RESEARCH TOOLSreports

Bhagwan Marine Ltd. (BWN) Historical Prices

6 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.41
0.41
0.40
0.40
0.40
-1.23%
165,688
0.45
Apr 09, 2026
0.41
0.41
0.39
0.41
0.41
-1.22%
145,465
0.40
Apr 08, 2026
0.40
0.41
0.39
0.41
0.41
+3.80%
194,501
0.53
Apr 07, 2026
0.40
0.40
0.39
0.40
0.40
-1.25%
51,180
0.14
Apr 06, 2026
0.40
0.40
0.39
0.40
0.40
0.00%
0
0.00
Apr 03, 2026
0.40
0.40
0.39
0.40
0.40
0.00%
0
0.00
Apr 02, 2026
0.39
0.40
0.39
0.40
0.40
+2.56%
167,173
0.45
Apr 01, 2026
0.40
0.40
0.39
0.39
0.39
-2.50%
184,511
0.49
Mar 31, 2026
0.39
0.40
0.39
0.40
0.40
+2.56%
126,881
0.34
Mar 30, 2026
0.41
0.41
0.39
0.39
0.39
-6.02%
101,403
0.27
Mar 27, 2026
0.41
0.42
0.40
0.42
0.42
+1.22%
300,804
0.82
Mar 26, 2026
0.42
0.42
0.41
0.41
0.41
-2.38%
49,060
0.13
Mar 25, 2026
0.41
0.42
0.41
0.42
0.42
+2.44%
229,162
0.59
Mar 24, 2026
0.39
0.41
0.39
0.41
0.41
+5.13%
318,781
0.84
Mar 23, 2026
0.40
0.40
0.38
0.39
0.39
-3.70%
606,621
1.61
Mar 20, 2026
0.40
0.41
0.40
0.41
0.41
+1.25%
302,528
0.80
Mar 19, 2026
0.42
0.42
0.40
0.40
0.40
-3.61%
307,128
0.83
Mar 18, 2026
0.42
0.42
0.41
0.42
0.42
-1.19%
93,890
0.25
Mar 17, 2026
0.41
0.42
0.41
0.42
0.42
0.00%
196,561
0.53
Mar 16, 2026
0.42
0.43
0.41
0.42
0.42
+1.20%
365,412
1.00
Mar 13, 2026
0.42
0.43
0.41
0.42
0.42
-4.60%
596,453
1.67
Mar 12, 2026
0.43
0.44
0.41
0.44
0.44
+4.82%
339,526
0.95
Mar 11, 2026
0.42
0.42
0.41
0.42
0.42
+1.22%
62,864
0.18
Mar 10, 2026
0.43
0.44
0.42
0.42
0.41
0.00%
497,470
1.41
Mar 09, 2026
0.41
0.42
0.41
0.42
0.41
-0.97%
33,441
0.10
Mar 06, 2026
0.42
0.42
0.41
0.42
0.41
0.00%
45,622
0.13
Mar 05, 2026
0.43
0.43
0.42
0.42
0.41
0.00%
322,157
0.91
Mar 04, 2026
0.43
0.44
0.42
0.42
0.41
-2.36%
491,915
1.39
Mar 03, 2026
0.44
0.45
0.43
0.43
0.42
-2.30%
236,578
0.66
Mar 02, 2026
0.46
0.47
0.43
0.44
0.43
-4.41%
564,027
1.53
Feb 27, 2026
0.46
0.47
0.46
0.46
0.45
0.00%
580,041
1.59
Feb 26, 2026
0.44
0.46
0.44
0.46
0.45
+3.42%
1,056,209
2.96
Feb 25, 2026
0.44
0.45
0.44
0.45
0.44
0.00%
23,604
0.06
Feb 24, 2026
0.45
0.45
0.44
0.45
0.44
-1.13%
293,462
0.80
Feb 23, 2026
0.47
0.47
0.45
0.45
0.44
-3.27%
306,284
0.75
Feb 20, 2026
0.44
0.47
0.44
0.47
0.46
+6.99%
843,320
2.14
Feb 19, 2026
0.43
0.44
0.43
0.44
0.43
+1.18%
308,945
0.79
Feb 18, 2026
0.44
0.44
0.43
0.43
0.42
-1.17%
522,758
1.35
Feb 17, 2026
0.43
0.44
0.42
0.44
0.43
0.00%
590,172
1.55
Feb 16, 2026
0.44
0.44
0.42
0.44
0.43
-2.28%
913,418
2.45
Feb 13, 2026
0.46
0.46
0.44
0.45
0.44
-1.13%
222,336
0.60
Feb 12, 2026
0.46
0.47
0.45
0.45
0.44
0.00%
599,560
1.65
Feb 11, 2026
0.45
0.46
0.44
0.45
0.44
0.00%
790,480
2.24
Feb 10, 2026
0.46
0.47
0.45
0.45
0.44
-2.20%
407,002
1.17
Feb 09, 2026
0.44
0.47
0.42
0.46
0.45
+2.25%
2,073,687
6.49
Feb 06, 2026
0.45
0.47
0.45
0.45
0.44
0.00%
0
0.00
Feb 05, 2026
0.45
0.47
0.45
0.45
0.44
0.00%
0
0.00
Feb 04, 2026
0.47
0.47
0.45
0.45
0.44
-4.31%
135,897
0.42
Feb 03, 2026
0.46
0.47
0.46
0.47
0.46
+2.20%
355,907
1.11
Feb 02, 2026
0.46
0.47
0.45
0.46
0.45
-1.09%
225,932
0.71
Rows:
50