ASX · BLG · stock
BluGlass Limited (BLG) stock price history
Every ASX trading session of BluGlass Limited from Sep 22, 2006 to Sep 28, 2026: 5,063 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
BLG adjusted close, 2006 to 2026
- A$15.69
- All time high, 2007
- A$0.5500
- 52 week high, A$0.1750 low
- 5,063
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
BLG key facts
- BluGlass Limited (BLG) closed at A$0.2100 on Sep 28, 2026 on ASX.
- BLG's all time high close is A$15.69, set on Mar 11, 2007; its all time low close is A$0.1800 on Jun 5, 2025.
- BLG's 52 week range is A$0.1750 to A$0.5500.
- BLG returned -4.5% over the year to Sep 28, 2026 and -68.9% over five years.
- Over ten years BLG returned -96%, -27.5% a year compounded.
- BLG's deepest drawdown was -98.9% from Mar 13, 2007 to Jun 5, 2025.
- DataCedar holds 5,063 daily sessions of BLG history from Sep 22, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BLG price chart, 2006 to 2026
BLG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -27.6% |
| 3 months | -31.1% |
| 6 months | -14.3% |
| Year to date | -10.6% |
| 1 year | -4.5% |
| 3 years | -72.4% |
| 5 years | -68.9% |
| 10 years | -96.0% |
| Since Sep 22, 2006 | -96.0% |
| Compound annual growth, 20.0 years | -14.9% |
BLG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$15.69 on Mar 11, 2007
- All time low close
- A$0.1800 on Jun 5, 2025
- 52 week high
- A$0.5500 on Jun 4, 2026
- 52 week low
- A$0.1750 on Feb 17, 2026
- Deepest drawdown
- -98.9% from Mar 13, 2007 to Jun 5, 2025, not yet recovered
- Best single session
- +88.7% on Apr 20, 2012
- Worst single session
- -27.6% on Dec 17, 2018
- Volatility, 1 year annualised
- 114.3%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2016, +344%
- Worst calendar year
- 2008, -69%
BLG 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. 2006 starts on Sep 22, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.2350 | A$0.5500 | A$0.1750 | A$0.2100 | -10.6% | 77.5M | 188 |
| 2025 | A$0.4800 | A$0.5200 | A$0.1600 | A$0.2350 | -51.0% | 29.7M | 253 |
| 2024 | A$1.22 | A$1.22 | A$0.4200 | A$0.4800 | -60.7% | 23.6M | 254 |
| 2023 | A$0.5197 | A$1.66 | A$0.4797 | A$1.22 | +134.7% | 35.7M | 252 |
| 2022 | A$0.6355 | A$0.8595 | A$0.4598 | A$0.5197 | -18.2% | 16.5M | 251 |
| 2021 | A$1.72 | A$1.89 | A$0.5561 | A$0.6355 | -62.6% | 16.5M | 254 |
| 2020 | A$1.65 | A$2.55 | A$0.3505 | A$1.70 | +2.8% | 14.8M | 255 |
| 2019 | A$3.20 | A$5.09 | A$1.65 | A$1.65 | -47.9% | 3.7M | 253 |
| 2018 | A$6.26 | A$8.85 | A$2.59 | A$3.17 | -49.3% | 6.8M | 253 |
| 2017 | A$4.67 | A$7.18 | A$3.76 | A$6.26 | +33.9% | 4.9M | 252 |
| 2016 | A$1.08 | A$6.93 | A$0.9180 | A$4.67 | +344.4% | 9.4M | 253 |
| 2015 | A$1.50 | A$1.92 | A$0.8846 | A$1.05 | -33.7% | 6.4M | 255 |
| 2014 | A$2.50 | A$3.34 | A$1.50 | A$1.59 | -38.7% | 1.2M | 253 |
| 2013 | A$3.59 | A$4.84 | A$2.17 | A$2.59 | -29.5% | 2.3M | 253 |
| 2012 | A$1.59 | A$6.18 | A$0.7678 | A$3.67 | +141.8% | 4M | 253 |
| 2011 | A$2.25 | A$3.17 | A$1.42 | A$1.52 | -35.0% | 2.2M | 248 |
| 2010 | A$3.00 | A$3.59 | A$1.37 | A$2.34 | -17.6% | 4.2M | 253 |
| 2009 | A$2.75 | A$6.43 | A$2.50 | A$2.84 | +13.3% | 4.5M | 254 |
| 2008 | A$8.01 | A$10.60 | A$2.00 | A$2.50 | -68.8% | 3.4M | 254 |
| 2007 | A$6.68 | A$15.94 | A$5.67 | A$8.01 | +26.3% | 6.5M | 253 |
| 2006 | A$4.76 | A$9.35 | A$4.34 | A$6.34 | n/a | 3.1M | 69 |
BLG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.2100 | -35.4% |
| August 2026 | A$0.3250 | -8.5% |
| July 2026 | A$0.3550 | +7.6% |
| June 2026 | A$0.3300 | +13.8% |
| May 2026 | A$0.2900 | +23.4% |
| April 2026 | A$0.2350 | -6.0% |
| March 2026 | A$0.2500 | +25.0% |
| February 2026 | A$0.2000 | -18.4% |
| January 2026 | A$0.2450 | +4.3% |
| December 2025 | A$0.2350 | +2.2% |
| November 2025 | A$0.2300 | -11.5% |
| October 2025 | A$0.2600 | +13.0% |
About the BLG data
Daily bars. 5,063 sessions from Sep 22, 2006 to Sep 28, 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 17, 2026 forward, most recent session Sep 29, 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 Sep 22, 2006, 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/BLG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
BLG share price history
