Skip to main content
Bass Oil Limited (ASX:BAS)
Australia flag Australia · Delayed Price · Currency is AUD
0.0960
+0.0090 (10.34%)
Mar 9, 2026, 4:16 PM AEST

Bass Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 20260.100.110.090.11-20.69%13,965,537
Mar 6, 20260.080.100.080.090.0920.83%19,231,510
Mar 5, 20260.080.080.070.070.07-11.11%5,201,826
Mar 4, 20260.070.080.070.080.0826.56%9,061,820
Mar 3, 20260.070.070.060.060.063.23%2,352,180
Mar 2, 20260.060.080.060.060.0626.53%10,972,610
Feb 27, 20260.050.050.050.050.05-2.00%293,057
Feb 26, 20260.050.050.050.050.05-3.85%523,156
Feb 25, 20260.050.050.050.050.051.96%82,506
Feb 24, 20260.050.060.050.050.052.00%1,410,426
Feb 20, 20260.050.050.050.050.054.17%537,344
Feb 19, 20260.050.050.050.050.05-2.04%144,035
Feb 18, 20260.050.050.050.050.054.26%34,167
Feb 17, 20260.050.050.050.050.05-2.08%5,375
Feb 16, 20260.050.050.050.050.05-2.04%111,549
Feb 13, 20260.050.050.050.050.05-30,632
Feb 12, 20260.050.050.050.050.056.52%108,298
Feb 11, 20260.050.050.050.050.05-6.12%185,123
Feb 10, 20260.050.050.050.050.054.26%78,769
Feb 9, 20260.040.050.040.050.054.44%106,687
Feb 6, 20260.050.050.040.050.05-4.26%337,165
Feb 5, 20260.050.050.050.050.05-107,364
Feb 4, 20260.050.050.050.050.054.44%417,237
Feb 3, 20260.050.050.040.050.05-4.26%1,270,211
Feb 2, 20260.050.050.050.050.05-2.08%152,634
Jan 30, 20260.050.050.050.050.05-2.04%257,947
Jan 29, 20260.050.050.050.050.05-2.00%321,077
Jan 28, 20260.050.050.050.050.052.04%403,692
Jan 27, 20260.050.050.050.050.05-519,457
Jan 23, 20260.050.050.050.050.05-2.00%110,401
Jan 22, 20260.050.050.050.050.056.38%69,586
Jan 21, 20260.050.050.050.050.05-7.84%606,832
Jan 19, 20260.050.050.050.050.052.00%348,010
Jan 16, 20260.050.050.050.050.05-4.76%1,288,803
Jan 15, 20260.050.050.050.050.05-0.94%166,067
Jan 14, 20260.060.060.050.050.05-3.64%158,560
Jan 13, 20260.050.060.050.060.063.77%176,831
Jan 12, 20260.050.050.050.050.051.92%420,449
Jan 9, 20260.050.050.050.050.054.00%247,221
Jan 8, 20260.050.050.050.050.05-8,000
Jan 7, 20260.050.050.050.050.05-3.85%267,285
Jan 6, 20260.050.050.050.050.051.96%323,030
Jan 5, 20260.050.050.050.050.052.00%187,545
Jan 2, 20260.050.050.050.050.05-593,808
Dec 31, 20250.050.050.050.050.05-279,663
Dec 30, 20250.050.050.050.050.05-272,122
Dec 29, 20250.050.050.050.050.05-5.66%816,631
Dec 24, 20250.050.050.050.050.051.92%106,000
Dec 23, 20250.060.060.050.050.05-5.45%456,993
Dec 22, 20250.050.060.050.060.065.77%836,535
Dec 19, 20250.050.050.050.050.054.00%168,025
Dec 18, 20250.050.050.050.050.05-295,290
Dec 17, 20250.050.050.050.050.05-3.85%1,400,207
Dec 16, 20250.050.050.050.050.05-5.45%913,886
Dec 15, 20250.060.060.050.060.061.85%548,773
Dec 12, 20250.060.060.050.050.05-6.90%1,042,948
Dec 11, 20250.060.060.050.060.063.57%1,666,905
Dec 10, 20250.060.060.050.060.06-13.85%3,686,713
Dec 9, 20250.070.070.060.070.07-2.99%5,908,813
Dec 8, 20250.040.090.040.070.0797.06%39,514,280
Dec 5, 20250.030.030.030.030.03-5.56%88,813
Dec 4, 20250.040.040.040.040.04-2.70%34,131
Dec 3, 20250.030.040.030.040.045.71%215,171
Dec 2, 20250.030.040.030.040.042.94%126,000
Dec 1, 20250.030.030.030.030.033.03%5,000
Nov 28, 20250.030.030.030.030.03-129,871
Nov 27, 20250.030.030.030.030.03-88,927
Nov 26, 20250.040.040.030.030.03-8.33%123,201
Nov 25, 20250.030.040.030.040.049.09%62,505
Nov 24, 20250.030.030.030.030.03-62,663
Nov 21, 20250.030.030.030.030.03-8.33%189,834
Nov 20, 20250.030.040.030.040.049.09%20,898
Nov 19, 20250.030.030.030.030.036.45%121,755
Nov 18, 20250.040.040.030.030.03-6.06%467,732
Nov 17, 20250.030.030.030.030.033.13%86,028
Nov 14, 20250.040.040.030.030.03-11.11%481,388
Nov 13, 20250.030.040.030.040.049.09%125,110
Nov 12, 20250.030.030.030.030.033.13%92,299
Nov 11, 20250.030.030.030.030.03-8.57%282,469
Nov 10, 20250.030.040.030.040.042.94%67,142
Nov 7, 20250.040.040.030.030.03-5.56%671,422
Nov 6, 20250.030.040.030.040.049.09%326,030
Nov 5, 20250.040.040.030.030.03-57,094
Nov 4, 20250.030.030.030.030.03-14,000
Nov 3, 20250.030.030.030.030.03-16,951
Oct 31, 20250.040.040.030.030.03-5.71%798,244
Oct 30, 20250.040.040.030.040.04-5.41%361,427
Oct 29, 20250.040.040.040.040.045.71%125,262
Oct 28, 20250.040.040.040.040.04-10.26%106,659
Oct 27, 20250.040.040.040.040.04-2.50%252,994
Oct 24, 20250.040.040.040.040.042.56%382,572
Oct 23, 20250.040.040.040.040.045.41%699,078
Oct 22, 20250.040.040.040.040.04-5.13%183,620
Oct 21, 20250.030.040.030.040.0418.18%1,904,374
Oct 20, 20250.040.040.030.030.03-61,083
Oct 17, 20250.030.040.030.030.036.45%1,004,495
Oct 16, 20250.030.030.030.030.033.33%55,120
Oct 15, 20250.030.040.030.030.03-3.23%775,061
Oct 14, 20250.030.030.030.030.03-3.13%411,201
Oct 13, 20250.030.030.030.030.03-3.03%433,987