ASX, BIO End of Day and Historical Share Prices [Biome Australia Limited]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, BIO:

11 Aug 2025

LAST: 0.5350	CHANGE: 0.01	OPEN: 0.5300	HIGH: 0.5450	ASK: 0.5350	VOLUME: 417.3K
LAST: 0.5350	CHG(%): 1.90	PREV: 0.5250	LOW: 0.5200	BID: 0.5150

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11 Aug 25	0.5300	0.5450	0.5200	0.5350	417.3K
08 Aug 25	0.5250	0.5300	0.5200	0.5250	143.9K
07 Aug 25	0.5150	0.5250	0.5000	0.5250	360.3K
06 Aug 25	0.5100	0.5250	0.5000	0.5150	635.1K
05 Aug 25	0.5050	0.5075	0.4700	0.5000	682.7K
04 Aug 25	0.5300	0.5300	0.5000	0.5000	268.4K
01 Aug 25	0.5300	0.5300	0.5150	0.5250	61.2K
31 Jul 25	0.5450	0.5475	0.5125	0.5200	417.5K
30 Jul 25	0.5550	0.5800	0.5300	0.5450	572.4K
29 Jul 25	0.6150	0.6150	0.5400	0.5650	987K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.52
MA20:	0.54
MA50:	0.51
MA200:	0.54
STO9:	29.08
RSI14:	53.70
WPR14:	-69.57
MTM14:	-0.04
ROC14:	-0.07
Week High:	0.55
Week Low:	0.47
Month High:	0.63
Month Low:	0.47