Barton Gold Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.305	0.305	0.295	0.300	0.300	105,399
2024-06-07	0.290	0.310	0.285	0.305	0.305	293,396
2024-06-06	0.300	0.300	0.285	0.295	0.295	155,560
2024-06-05	0.300	0.305	0.285	0.285	0.285	316,276
2024-06-04	0.300	0.305	0.300	0.305	0.305	138,156
2024-06-03	0.300	0.300	0.290	0.300	0.300	305,336
2024-05-31	0.315	0.315	0.295	0.300	0.300	155,047
2024-05-30	0.335	0.340	0.305	0.315	0.315	844,003
2024-05-29	0.315	0.325	0.310	0.325	0.325	171,953
2024-05-28	0.300	0.310	0.300	0.310	0.310	143,012
2024-05-27	0.310	0.310	0.300	0.300	0.300	286,103
2024-05-24	0.300	0.310	0.285	0.310	0.310	337,834
2024-05-23	0.305	0.315	0.300	0.305	0.305	434,606
2024-05-22	0.330	0.330	0.300	0.315	0.315	526,570
2024-05-21	0.345	0.345	0.330	0.330	0.330	219,774
2024-05-20	0.350	0.360	0.335	0.335	0.335	849,643
2024-05-17	0.340	0.345	0.330	0.335	0.335	375,148
2024-05-16	0.315	0.350	0.315	0.345	0.345	785,788
2024-05-15	0.320	0.325	0.310	0.310	0.310	345,340
2024-05-14	0.325	0.325	0.310	0.320	0.320	274,666
2024-05-13	0.320	0.325	0.310	0.315	0.315	427,569
2024-05-10	0.310	0.320	0.305	0.310	0.310	482,593
2024-05-09	0.305	0.315	0.295	0.310	0.310	302,515
2024-05-08	0.315	0.320	0.300	0.305	0.305	729,749
2024-05-07	0.310	0.310	0.300	0.305	0.305	485,887
2024-05-06	0.285	0.315	0.285	0.310	0.310	1,466,856
2024-05-03	0.285	0.285	0.280	0.285	0.285	33,130
2024-05-02	0.285	0.285	0.275	0.280	0.280	121,737
2024-05-01	0.285	0.285	0.275	0.285	0.285	199,092
2024-04-30	0.290	0.295	0.285	0.290	0.290	225,084
2024-04-29	0.290	0.295	0.280	0.290	0.290	794,489
2024-04-26	0.285	0.290	0.278	0.290	0.290	363,903
2024-04-24	0.260	0.290	0.260	0.285	0.285	879,292
2024-04-23	0.265	0.265	0.260	0.260	0.260	558,654
2024-04-22	0.275	0.290	0.275	0.275	0.275	186,725
2024-04-19	0.275	0.290	0.270	0.290	0.290	394,574
2024-04-18	0.280	0.288	0.270	0.270	0.270	208,124
2024-04-17	0.285	0.285	0.275	0.280	0.280	251,689
2024-04-16	0.280	0.300	0.280	0.285	0.285	783,474
2024-04-15	0.280	0.280	0.275	0.280	0.280	450,823
2024-04-12	0.280	0.290	0.280	0.280	0.280	339,836
2024-04-11	0.280	0.290	0.275	0.275	0.275	402,374
2024-04-10	0.275	0.285	0.270	0.275	0.275	1,031,651
2024-04-09	0.290	0.290	0.265	0.265	0.265	786,603
2024-04-08	0.280	0.290	0.275	0.290	0.290	500,610
2024-04-05	0.270	0.280	0.270	0.275	0.275	490,425
2024-04-04	0.260	0.275	0.255	0.260	0.260	832,763
2024-04-03	0.265	0.280	0.255	0.260	0.260	563,720
2024-04-02	0.270	0.270	0.260	0.265	0.265	403,185
2024-03-28	0.260	0.260	0.250	0.255	0.255	550,337
2024-03-27	0.280	0.280	0.250	0.255	0.255	1,372,591
2024-03-26	0.295	0.295	0.295	0.295	0.295	0
2024-03-25	0.295	0.295	0.295	0.295	0.295	0
2024-03-22	0.275	0.305	0.270	0.295	0.295	1,003,138
2024-03-21	0.285	0.285	0.275	0.280	0.280	216,223
2024-03-20	0.280	0.280	0.270	0.280	0.280	156,913
2024-03-19	0.280	0.285	0.265	0.285	0.285	199,490
2024-03-18	0.270	0.280	0.270	0.280	0.280	53,378
2024-03-15	0.280	0.280	0.260	0.265	0.265	203,827
2024-03-14	0.270	0.280	0.265	0.280	0.280	333,595

← NewerPage 11 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.