ASX · BB1 · stock
BlinkLab Limited (BB1) stock price history
Every ASX trading session of BlinkLab Limited from Apr 3, 2024 to Nov 13, 2026: 679 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BB1 adjusted close, 2024 to 2026
- A$1.09
- All time high, 2025
- A$1.07
- 52 week high, A$0.5600 low
- 679
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
BB1 key facts
- BlinkLab Limited (BB1) closed at A$0.5900 on Nov 13, 2026 on ASX.
- BB1's all time high close is A$1.09, set on Dec 2, 2025; its all time low close is A$0.2100 on Aug 29, 2024.
- BB1's 52 week range is A$0.5600 to A$1.07.
- BB1 returned -19.2% over the year to Nov 13, 2026.
- Since Apr 3, 2024 BB1 returned +123%, +35.9% a year compounded.
- BB1's deepest drawdown was -47.9% from Dec 2, 2025 to Nov 4, 2026.
- DataCedar holds 679 daily sessions of BB1 history from Apr 3, 2024 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
BB1 price chart, 2024 to 2026
BB1 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | -12.3% |
| 6 months | -10.6% |
| Year to date | -27.2% |
| 1 year | -19.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 3, 2024 | +122.6% |
| Compound annual growth, 2.6 years | +35.9% |
BB1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.09 on Dec 2, 2025
- All time low close
- A$0.2100 on Aug 29, 2024
- 52 week high
- A$1.07 on Jan 27, 2026
- 52 week low
- A$0.5600 on Jul 22, 2026
- Deepest drawdown
- -47.9% from Dec 2, 2025 to Nov 4, 2026, not yet recovered
- Best single session
- +29.0% on Feb 26, 2025
- Worst single session
- -18.5% on Oct 21, 2024
- Volatility, 1 year annualised
- 62.0%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2024
- 2.2×
- Best calendar year
- 2025, +189%
- Worst calendar year
- 2025, +189%
BB1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Apr 3, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.8100 | A$1.07 | A$0.5600 | A$0.5900 | -27.2% | 45.5M | 236 |
| 2025 | A$0.2850 | A$1.11 | A$0.2550 | A$0.8100 | +189.3% | 72.3M | 253 |
| 2024 | A$0.3000 | A$0.4100 | A$0.2050 | A$0.2800 | n/a | 43.3M | 190 |
BB1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.5900 | -4.8% |
| October 2026 | A$0.6200 | -10.1% |
| September 2026 | A$0.6900 | -9.8% |
| August 2026 | A$0.7650 | +13.3% |
| July 2026 | A$0.6750 | +8.9% |
| June 2026 | A$0.6200 | -6.1% |
| May 2026 | A$0.6600 | 0.0% |
| April 2026 | A$0.6600 | -17.5% |
| March 2026 | A$0.8000 | -12.6% |
| February 2026 | A$0.9150 | -1.6% |
| January 2026 | A$0.9300 | +14.8% |
| December 2025 | A$0.8100 | -18.2% |
About the BB1 data
Daily bars. 679 sessions from Apr 3, 2024 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 3, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ABB1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
BB1 share price history
