Skip to main content
Bioxyne Limited (ASX:BXN)
Australia flag Australia · Delayed Price · Currency is AUD
0.0600
+0.0020 (3.45%)
Apr 29, 2026, 3:59 PM AEST

Bioxyne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.060.060.060.06-3.45%1,068,223
Apr 28, 20260.070.070.060.060.06-10.77%9,038,422
Apr 27, 20260.070.070.070.070.07-1.52%691,316
Apr 24, 20260.070.070.060.070.07-5.71%4,141,366
Apr 23, 20260.070.080.070.070.07-5.41%3,706,526
Apr 22, 20260.080.080.070.070.07-2.63%4,485,123
Apr 21, 20260.080.080.070.080.08-1.30%7,310,261
Apr 20, 20260.070.080.070.080.0811.59%12,843,910
Apr 17, 20260.070.070.070.070.072.99%1,888,639
Apr 16, 20260.070.070.070.070.07-1.47%2,356,250
Apr 15, 20260.070.070.070.070.07-1.45%574,886
Apr 14, 20260.060.070.060.070.077.81%4,508,020
Apr 13, 20260.070.070.060.060.06-3.03%725,931
Apr 10, 20260.060.070.060.070.071.54%1,477,847
Apr 9, 20260.060.070.060.070.076.56%3,308,237
Apr 8, 20260.060.060.060.060.060.83%2,383,376
Apr 7, 20260.060.060.060.060.06-5.47%1,531,412
Apr 2, 20260.060.070.060.060.06-1,359,559
Apr 1, 20260.070.070.060.060.061.59%7,482,391
Mar 31, 20260.060.070.060.060.0610.53%11,860,440
Mar 30, 20260.060.060.060.060.06-5.00%1,701,530
Mar 27, 20260.060.060.060.060.065.26%4,754,848
Mar 26, 20260.050.060.050.060.067.55%5,085,438
Mar 25, 20260.050.060.050.050.0512.77%5,732,471
Mar 24, 20260.050.050.050.050.05-6.00%2,387,703
Mar 23, 20260.050.050.050.050.05-1.96%4,137,391
Mar 20, 20260.050.050.050.050.052.00%2,154,774
Mar 19, 20260.050.050.050.050.05-8,829,038
Mar 18, 20260.050.050.050.050.05-2,358,574
Mar 17, 20260.050.050.050.050.054.17%899,703
Mar 16, 20260.050.050.050.050.05-11.11%4,221,525
Mar 13, 20260.060.060.050.050.05-1.82%1,238,919
Mar 12, 20260.060.060.050.060.06-1.79%2,582,219
Mar 11, 20260.060.060.060.060.06-3.45%782,161
Mar 10, 20260.060.060.060.060.067.41%1,129,272
Mar 9, 20260.060.060.050.050.05-8.47%6,737,237
Mar 6, 20260.060.060.060.060.06-1.67%1,712,497
Mar 5, 20260.060.060.050.060.067.14%2,689,371
Mar 4, 20260.060.060.050.060.06-5.08%4,326,049
Mar 3, 20260.060.060.060.060.06-1.67%3,291,871
Mar 2, 20260.060.060.060.060.06-6,303,264
Feb 27, 20260.060.060.060.060.06-12,192,870
Feb 26, 20260.060.060.050.060.0615.38%21,043,350
Feb 25, 20260.050.050.050.050.058.33%6,092,936
Feb 24, 20260.050.050.050.050.052.13%6,066,863
Feb 23, 20260.050.050.050.050.054.44%2,014,551
Feb 20, 20260.050.050.050.050.05-2.17%1,284,524
Feb 19, 20260.050.050.050.050.052.22%2,767,615
Feb 18, 20260.050.050.050.050.05-2.17%868,329
Feb 17, 20260.050.050.050.050.05-4.17%1,292,094
Feb 16, 20260.050.050.050.050.05-2,374,693
Feb 13, 20260.050.050.050.050.054.35%2,388,456
Feb 12, 20260.050.050.050.050.05-4.17%2,993,518
Feb 11, 20260.050.050.050.050.056.67%5,141,114
Feb 10, 20260.040.050.040.050.057.14%8,571,213
Feb 9, 20260.040.040.040.040.045.00%728,898
Feb 6, 20260.040.040.040.040.04-6.98%2,393,958
Feb 5, 20260.040.040.040.040.047.50%1,140,361
Feb 4, 20260.040.040.040.040.04-1,670,566
Feb 3, 20260.040.040.040.040.042.56%1,959,656
Feb 2, 20260.040.040.040.040.04-4,917,779
Jan 30, 20260.040.040.040.040.04-2.50%2,855,182
Jan 29, 20260.040.040.040.040.042.56%1,974,557
Jan 28, 20260.040.040.040.040.04-7.14%8,360,375
Jan 27, 20260.040.040.040.040.045.00%2,576,655
Jan 23, 20260.040.040.040.040.04-2.44%2,979,704
Jan 22, 20260.040.040.040.040.047.89%1,868,819
Jan 21, 20260.040.040.040.040.04-3,090,112
Jan 20, 20260.040.040.040.040.04-5.00%885,289
Jan 19, 20260.040.040.040.040.04-2,468,019
Jan 16, 20260.040.040.040.040.048.11%4,010,985
Jan 15, 20260.040.040.040.040.04-2,098,795
Jan 14, 20260.040.040.040.040.04-2,526,535
Jan 13, 20260.040.040.040.040.04-2.63%3,576,070
Jan 12, 20260.040.040.040.040.04-1,345,073
Jan 9, 20260.040.040.040.040.04-2.56%4,593,948
Jan 8, 20260.040.040.040.040.04-2.50%984,384
Jan 7, 20260.040.040.040.040.04-1,674,920
Jan 6, 20260.040.040.040.040.04-2.44%857,435
Jan 5, 20260.040.040.040.040.04-672,396
Jan 2, 20260.040.040.040.040.04-2.38%186,910
Dec 31, 20250.040.040.040.040.04-296,779
Dec 30, 20250.040.040.040.040.04-88,031
Dec 29, 20250.040.040.040.040.04-385,284
Dec 24, 20250.040.040.040.040.04-71,419
Dec 23, 20250.040.040.040.040.04-351,071
Dec 22, 20250.040.040.040.040.04-603,404
Dec 19, 20250.040.040.040.040.04-2.33%327,304
Dec 18, 20250.040.040.040.040.04-129,123
Dec 17, 20250.040.040.040.040.04-1,716,531
Dec 16, 20250.040.040.040.040.04-272,733
Dec 15, 20250.040.040.040.040.0410.26%5,361,904
Dec 12, 20250.040.040.040.040.042.63%261,225
Dec 11, 20250.040.040.040.040.042.70%735,947
Dec 10, 20250.040.040.040.040.04-2.63%427,948
Dec 9, 20250.040.040.040.040.042.70%447,299
Dec 8, 20250.040.040.040.040.04-2.63%709,379
Dec 5, 20250.040.040.040.040.048.57%1,663,259
Dec 4, 20250.040.040.040.040.04-2.78%3,358,020
Dec 3, 20250.040.040.040.040.04-911,094