Biome Australia Limited (ASX:BIO)
Australia
· Delayed Price · Currency is AUD 0.405
+0.005 (1.25%)
Mar 10, 2026, 10:14 AM AEST
Biome Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 12,188 |
| Mar 5, 2026 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 1.20% | 196,422 |
| Mar 4, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 1.22% | 249,103 |
| Mar 3, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 193,282 |
| Mar 2, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -3.57% | 498,295 |
| Feb 27, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 255,819 |
| Feb 26, 2026 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -3.53% | 92,584 |
| Feb 25, 2026 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 3.66% | 223,117 |
| Feb 24, 2026 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -4.65% | 133,130 |
| Feb 23, 2026 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 6.17% | 278,104 |
| Feb 20, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -2.41% | 455,470 |
| Feb 19, 2026 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -2.35% | 39,132 |
| Feb 18, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 53,141 |
| Feb 17, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 50,199 |
| Feb 16, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 67,555 |
| Feb 13, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -3.53% | 209,695 |
| Feb 12, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 121,777 |
| Feb 11, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -3.45% | 98,288 |
| Feb 10, 2026 | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -4.40% | 189,165 |
| Feb 9, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 81,574 |
| Feb 6, 2026 | 0.46 | 0.47 | 0.42 | 0.45 | 0.45 | -2.17% | 396,606 |
| Feb 5, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 209,918 |
| Feb 4, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.04% | 86,955 |
| Feb 3, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | - | 237,494 |
| Feb 2, 2026 | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | 6.67% | 694,657 |
| Jan 30, 2026 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -1.10% | 157,767 |
| Jan 29, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.15% | 339,708 |
| Jan 28, 2026 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 3.33% | 321,270 |
| Jan 27, 2026 | 0.45 | 0.46 | 0.43 | 0.45 | 0.45 | 2.27% | 783,877 |
| Jan 23, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -1.12% | 106,951 |
| Jan 22, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 133,777 |
| Jan 21, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -3.26% | 475,908 |
| Jan 20, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 125,300 |
| Jan 19, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -4.21% | 320,100 |
| Jan 16, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 1.06% | 503,021 |
| Jan 15, 2026 | 0.43 | 0.47 | 0.43 | 0.47 | 0.47 | 8.05% | 759,516 |
| Jan 14, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 309,930 |
| Jan 13, 2026 | 0.42 | 0.44 | 0.41 | 0.44 | 0.44 | 3.57% | 511,168 |
| Jan 12, 2026 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 3.70% | 100,717 |
| Jan 9, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 232,873 |
| Jan 8, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -1.22% | 296,380 |
| Jan 7, 2026 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -3.53% | 337,386 |
| Jan 6, 2026 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -6.59% | 374,272 |
| Jan 5, 2026 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 9.64% | 1,784,519 |
| Jan 2, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 122,113 |
| Dec 31, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 3.70% | 108,985 |
| Dec 30, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -3.57% | 94,823 |
| Dec 29, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -2.33% | 62,667 |
| Dec 24, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 3.61% | 60,597 |
| Dec 23, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | - | 135,608 |
| Dec 22, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 323,079 |
| Dec 19, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 3.75% | 226,037 |
| Dec 18, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 52,097 |
| Dec 17, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 1.25% | 115,858 |
| Dec 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 92,041 |
| Dec 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 136,861 |
| Dec 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 77,340 |
| Dec 11, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 117,344 |
| Dec 10, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 103,166 |
| Dec 9, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 25,472 |
| Dec 8, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 105,025 |
| Dec 5, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -1.27% | 354,582 |
| Dec 4, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 74,721 |
| Dec 3, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -4.82% | 189,145 |
| Dec 2, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -3.49% | 197,009 |
| Dec 1, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 238,079 |
| Nov 28, 2025 | 0.41 | 0.45 | 0.41 | 0.44 | 0.44 | 6.02% | 608,958 |
| Nov 27, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 3.75% | 203,798 |
| Nov 26, 2025 | 0.41 | 0.41 | 0.38 | 0.40 | 0.40 | -1.23% | 800,726 |
| Nov 25, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 3.85% | 159,497 |
| Nov 24, 2025 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -4.88% | 335,707 |
| Nov 21, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -3.53% | 203,118 |
| Nov 20, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -2.30% | 178,260 |
| Nov 19, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 91,073 |
| Nov 18, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 82,182 |
| Nov 17, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.14% | 211,924 |
| Nov 14, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -5.38% | 235,210 |
| Nov 13, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 151,581 |
| Nov 12, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -1.08% | 466,191 |
| Nov 11, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.33% | 244,969 |
| Nov 10, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | 2.27% | 121,210 |
| Nov 7, 2025 | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -4.35% | 153,263 |
| Nov 6, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 1.10% | 279,143 |
| Nov 5, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -2.15% | 167,543 |
| Nov 4, 2025 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 3.33% | 347,013 |
| Nov 3, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -2.17% | 136,731 |
| Oct 31, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 100,991 |
| Oct 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.12% | 85,679 |
| Oct 29, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 4.35% | 391,263 |
| Oct 28, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 242,323 |
| Oct 27, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 123,828 |
| Oct 24, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 135,106 |
| Oct 23, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 68,311 |
| Oct 22, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -2.08% | 166,268 |
| Oct 21, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -2.04% | 164,298 |
| Oct 20, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 5.38% | 297,844 |
| Oct 17, 2025 | 0.48 | 0.51 | 0.46 | 0.47 | 0.47 | - | 946,826 |
| Oct 16, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | - | 137,489 |
| Oct 15, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 39,616 |
| Oct 14, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 77,951 |