BCA.AX(BCA.AX)
BCA.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/28/2026 | $0.34 | $0.35 | $0.34 | $0.34 | 2,650 |
| 8/27/2026 | $0.34 | $0.34 | $0.33 | $0.34 | 149,936 |
| 8/26/2026 | $0.34 | $0.34 | $0.33 | $0.33 | 111,054 |
| 8/25/2026 | $0.35 | $0.35 | $0.34 | $0.34 | 16,811 |
| 8/24/2026 | $0.35 | $0.35 | $0.34 | $0.34 | 17,760 |
| 8/21/2026 | $0.33 | $0.35 | $0.33 | $0.35 | 23,227 |
| 8/20/2026 | $0.33 | $0.33 | $0.32 | $0.33 | 50,101 |
| 8/19/2026 | $0.32 | $0.33 | $0.32 | $0.33 | 222,479 |
| 8/18/2026 | $0.32 | $0.32 | $0.31 | $0.31 | 30,964 |
| 8/17/2026 | $0.32 | $0.32 | $0.32 | $0.32 | 407 |
| 8/14/2026 | $0.31 | $0.32 | $0.31 | $0.31 | 41,698 |
| 8/13/2026 | $0.32 | $0.32 | $0.31 | $0.31 | 198,211 |
| 8/12/2026 | $0.31 | $0.33 | $0.31 | $0.32 | 184,509 |
| 8/11/2026 | $0.30 | $0.31 | $0.30 | $0.30 | 13,267 |
| 8/10/2026 | $0.30 | $0.30 | $0.30 | $0.30 | 11,540 |
| 8/7/2026 | $0.30 | $0.30 | $0.29 | $0.30 | 54,785 |
| 8/6/2026 | $0.33 | $0.33 | $0.29 | $0.30 | 3.63M |
| 8/5/2026 | $0.33 | $0.33 | $0.31 | $0.32 | 670,752 |
| 8/4/2026 | $0.31 | $0.32 | $0.30 | $0.32 | 60,915 |
| 8/3/2026 | $0.30 | $0.32 | $0.30 | $0.31 | 51,711 |
| 7/31/2026 | $0.30 | $0.31 | $0.30 | $0.30 | 365,429 |
| 7/30/2026 | $0.28 | $0.31 | $0.28 | $0.30 | 58,165 |
| 7/29/2026 | $0.28 | $0.29 | $0.27 | $0.28 | 65,979 |
| 7/28/2026 | $0.28 | $0.29 | $0.28 | $0.29 | 27,640 |
| 7/27/2026 | $0.30 | $0.30 | $0.28 | $0.28 | 45,754 |
| 7/24/2026 | $0.30 | $0.31 | $0.30 | $0.30 | 120,917 |
| 7/23/2026 | $0.30 | $0.30 | $0.30 | $0.30 | - |
| 7/22/2026 | $0.30 | $0.30 | $0.30 | $0.30 | - |
| 7/21/2026 | $0.32 | $0.32 | $0.30 | $0.30 | 40,161 |
| 7/20/2026 | $0.32 | $0.32 | $0.32 | $0.32 | - |
| 7/17/2026 | $0.33 | $0.34 | $0.30 | $0.32 | 25,908 |
| 7/16/2026 | $0.34 | $0.34 | $0.34 | $0.34 | 147 |
| 7/15/2026 | $0.32 | $0.33 | $0.32 | $0.33 | 5,866 |
| 7/14/2026 | $0.33 | $0.33 | $0.32 | $0.32 | 137,796 |
| 7/13/2026 | $0.35 | $0.36 | $0.35 | $0.36 | 28,916 |
| 7/10/2026 | $0.36 | $0.36 | $0.36 | $0.36 | - |
| 7/9/2026 | $0.36 | $0.36 | $0.36 | $0.36 | 70,000 |
| 7/8/2026 | $0.36 | $0.36 | $0.33 | $0.33 | 33,201 |
| 7/7/2026 | $0.36 | $0.39 | $0.34 | $0.35 | 118,709 |
| 7/6/2026 | $0.39 | $0.40 | $0.36 | $0.36 | 75,180 |
| 7/3/2026 | $0.39 | $0.40 | $0.39 | $0.40 | 20,333 |
| 7/2/2026 | $0.38 | $0.38 | $0.38 | $0.38 | - |
| 7/1/2026 | $0.39 | $0.39 | $0.38 | $0.38 | 65,988 |
| 6/30/2026 | $0.40 | $0.40 | $0.36 | $0.39 | 333,233 |
| 6/29/2026 | $0.39 | $0.39 | $0.39 | $0.39 | - |
| 6/26/2026 | $0.39 | $0.40 | $0.38 | $0.39 | 151,340 |
| 6/25/2026 | $0.39 | $0.39 | $0.37 | $0.38 | 46,763 |
| 6/24/2026 | $0.38 | $0.38 | $0.38 | $0.38 | 8,780 |
| 6/23/2026 | $0.40 | $0.40 | $0.38 | $0.40 | 94,986 |
| 6/22/2026 | $0.40 | $0.40 | $0.38 | $0.40 | 218,656 |
| 6/19/2026 | $0.40 | $0.40 | $0.40 | $0.40 | 25,000 |
| 6/18/2026 | $0.39 | $0.39 | $0.38 | $0.38 | 22,816 |
| 6/17/2026 | $0.41 | $0.41 | $0.39 | $0.39 | 60,495 |
| 6/16/2026 | $0.40 | $0.41 | $0.37 | $0.37 | 67,785 |
| 6/15/2026 | $0.36 | $0.40 | $0.36 | $0.40 | 115,098 |
| 6/12/2026 | $0.39 | $0.39 | $0.39 | $0.39 | 1,550 |
| 6/11/2026 | $0.36 | $0.37 | $0.36 | $0.37 | 69,199 |
| 6/10/2026 | $0.37 | $0.37 | $0.36 | $0.36 | 15,852 |
| 6/9/2026 | $0.38 | $0.38 | $0.36 | $0.38 | 235,756 |
| 6/5/2026 | $0.39 | $0.39 | $0.39 | $0.39 | 15,824 |
| 6/4/2026 | $0.39 | $0.39 | $0.39 | $0.39 | 10,666 |
| 6/3/2026 | $0.40 | $0.40 | $0.38 | $0.40 | 209,110 |
| 6/2/2026 | $0.38 | $0.39 | $0.38 | $0.38 | 124,853 |
| 6/1/2026 | $0.38 | $0.38 | $0.38 | $0.38 | 40,000 |