ASX, BEMG End of Day and Historical Share Prices []

08 Sep 2025

LAST: 29.78	CHANGE: 0.10	OPEN: 29.70	HIGH: 29.80	ASK: 0.00	VOLUME: 321
LAST: 29.78	CHG(%): 0.34	PREV: 29.68	LOW: 29.70	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
08 Sep 25	29.70	29.80	29.70	29.78	321
05 Sep 25	29.50	29.70	29.50	29.68	321
04 Sep 25	29.58	29.65	29.42	29.42	859
03 Sep 25	29.58	29.64	29.52	29.54	1.8K
02 Sep 25	29.49	29.60	29.43	29.49	978
01 Sep 25	29.56	29.56	29.39	29.46	1.2K
29 Aug 25	29.62	29.63	29.48	29.50	1K
28 Aug 25	30.01	30.01	29.50	29.50	2.4K
27 Aug 25	30.16	30.16	29.86	29.88	5.2K
26 Aug 25	30.25	30.25	30.02	30.14	7.3K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

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:

29.78