Skip to main content
BlinkLab Limited (ASX:BB1)
Australia flag Australia · Delayed Price · Currency is AUD
0.655
-0.035 (-5.07%)
At close: Apr 28, 2026

BlinkLab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.680.690.650.660.66-5.07%575,009
Apr 27, 20260.690.710.690.690.691.47%133,958
Apr 24, 20260.700.700.680.680.68-212,881
Apr 23, 20260.720.720.680.680.68-4.23%416,809
Apr 22, 20260.720.750.710.710.71-7.19%333,973
Apr 21, 20260.750.790.740.770.77-2.55%318,370
Apr 20, 20260.810.810.770.790.79-1.88%90,628
Apr 17, 20260.750.830.740.800.8010.34%459,595
Apr 16, 20260.730.800.720.730.73-7.64%434,555
Apr 13, 20260.850.850.790.790.79-3.09%130,182
Apr 10, 20260.810.820.800.810.81-0.61%75,980
Apr 9, 20260.830.830.790.820.82-1.81%57,387
Apr 8, 20260.790.840.780.830.837.79%134,109
Apr 7, 20260.820.820.770.770.77-3.75%78,248
Apr 2, 20260.800.820.780.800.80-31,146
Apr 1, 20260.750.830.750.800.8012.68%230,933
Mar 31, 20260.700.710.680.710.710.71%150,154
Mar 30, 20260.730.730.670.710.71-3.09%649,704
Mar 27, 20260.760.770.720.730.73-4.90%304,442
Mar 26, 20260.800.800.760.770.77-2.55%109,439
Mar 25, 20260.780.840.780.790.792.61%30,881
Mar 24, 20260.810.820.760.770.77-1.29%174,066
Mar 23, 20260.930.930.760.780.78-6.63%648,996
Mar 18, 20260.830.860.820.830.832.47%18,953
Mar 17, 20260.890.890.800.810.81-0.61%135,352
Mar 16, 20260.850.860.820.820.82-5.23%192,192
Mar 13, 20260.850.890.850.860.861.78%269,128
Mar 12, 20260.830.850.820.850.852.42%90,054
Mar 11, 20260.850.850.800.830.83-2.94%67,653
Mar 10, 20260.810.850.790.850.858.97%58,134
Mar 9, 20260.840.840.750.780.78-6.59%472,910
Mar 6, 20260.830.840.820.840.840.60%69,458
Mar 5, 20260.830.850.810.830.83-115,602
Mar 4, 20260.870.880.810.830.83-3.49%209,374
Mar 3, 20260.900.900.860.860.86-2.82%212,803
Mar 2, 20260.910.910.870.890.89-3.28%97,035
Feb 27, 20260.940.940.910.920.92-1.35%86,335
Feb 26, 20260.900.950.900.930.933.63%125,346
Feb 25, 20260.870.900.870.900.903.47%56,439
Feb 24, 20260.880.890.860.870.87-2.26%169,514
Feb 23, 20260.900.940.890.890.89-1.67%188,167
Feb 20, 20260.890.910.880.900.900.56%187,456
Feb 19, 20260.960.960.890.900.90-4.28%322,037
Feb 18, 20260.960.960.930.940.94-2.09%73,546
Feb 17, 20260.980.980.940.960.960.53%49,505
Feb 16, 20260.960.980.940.950.95-0.52%139,269
Feb 13, 20261.001.000.930.960.96-3.05%298,327
Feb 12, 20261.021.030.980.990.99-4.37%186,430
Feb 11, 20261.021.030.961.031.030.98%326,143
Feb 10, 20260.971.070.951.021.027.94%607,383
Feb 9, 20260.930.950.920.950.955.00%159,610
Feb 6, 20260.930.930.870.900.90-4.26%595,377
Feb 5, 20260.981.000.940.940.94-4.57%212,293
Feb 4, 20261.021.020.950.990.99-1.99%254,510
Feb 3, 20260.961.020.961.011.015.79%96,257
Feb 2, 20260.930.980.930.950.952.15%159,052
Jan 30, 20261.001.020.930.930.93-4.12%232,732
Jan 29, 20261.071.070.940.970.97-3.00%203,892
Jan 28, 20260.961.070.961.001.008.70%531,464
Jan 27, 20260.920.920.900.920.92-1.08%230,307
Jan 23, 20260.950.950.910.930.93-2.11%195,842
Jan 22, 20260.980.990.950.950.95-2.56%92,608
Jan 21, 20260.980.990.940.980.98-0.51%187,074
Jan 20, 20261.011.010.950.980.98-319,571
Jan 19, 20260.981.010.970.980.982.08%348,300
Jan 16, 20260.940.990.910.960.964.35%294,975
Jan 15, 20260.950.950.910.920.92-3.16%241,914
Jan 14, 20260.870.960.870.950.9511.11%431,645
Jan 13, 20260.850.870.840.860.861.79%109,604
Jan 12, 20260.840.850.830.840.840.60%157,621
Jan 9, 20260.860.870.840.840.84-2.91%156,578
Jan 8, 20260.830.860.830.860.863.61%105,344
Jan 7, 20260.850.880.830.830.83-1.19%297,832
Jan 6, 20260.850.850.830.840.840.60%141,543
Jan 5, 20260.840.900.830.840.841.21%307,051
Jan 2, 20260.810.850.810.830.831.85%121,591
Dec 31, 20250.850.850.810.810.81-2.41%195,982
Dec 30, 20250.850.880.800.830.830.61%145,490
Dec 29, 20250.830.840.790.830.832.48%215,912
Dec 24, 20250.820.820.790.810.81-0.62%69,339
Dec 23, 20250.830.850.790.810.81-1.22%254,837
Dec 22, 20250.800.830.770.820.822.50%272,518
Dec 19, 20250.870.870.800.800.80-3.61%122,859
Dec 18, 20250.840.880.750.830.83-0.60%461,214
Dec 17, 20250.860.870.840.840.84-4.02%359,510
Dec 16, 20250.900.900.870.870.87-2.79%132,230
Dec 15, 20250.960.980.890.900.90-3.76%228,510
Dec 12, 20250.900.950.900.930.933.91%84,356
Dec 11, 20250.870.920.870.900.902.87%174,878
Dec 10, 20250.910.910.860.870.87-3.33%196,425
Dec 9, 20250.920.920.860.900.90-1.64%480,564
Dec 8, 20250.980.980.910.920.92-9.41%482,548
Dec 5, 20251.041.061.001.011.01-4.27%150,889
Dec 4, 20251.101.111.021.061.06-2.76%412,244
Dec 3, 20250.991.090.971.091.0911.86%568,806
Dec 2, 20251.001.030.960.970.97-2.02%461,476
Dec 1, 20250.921.000.920.990.998.79%647,424
Nov 28, 20250.890.910.880.910.912.25%478,638
Nov 27, 20250.880.900.810.890.892.30%546,910
Nov 26, 20250.820.870.800.870.877.41%350,248