Barton Gold Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.750	0.755	0.745	0.745	0.745	87,878
2026-07-24	0.750	0.753	0.725	0.735	0.735	118,800
2026-07-23	0.755	0.795	0.750	0.755	0.755	299,991
2026-07-22	0.735	0.755	0.735	0.750	0.750	125,517
2026-07-21	0.750	0.750	0.720	0.725	0.725	116,038
2026-07-20	0.750	0.750	0.720	0.740	0.740	22,372
2026-07-17	0.780	0.795	0.725	0.730	0.730	346,754
2026-07-16	0.750	0.755	0.730	0.735	0.735	41,251
2026-07-15	0.740	0.755	0.735	0.740	0.740	104,857
2026-07-14	0.780	0.780	0.735	0.760	0.760	281,913
2026-07-13	0.780	0.785	0.760	0.770	0.770	65,235
2026-07-10	0.783	0.800	0.765	0.780	0.780	172,896
2026-07-09	0.770	0.770	0.745	0.750	0.750	107,923
2026-07-08	0.810	0.810	0.770	0.770	0.770	73,174
2026-07-07	0.835	0.835	0.790	0.805	0.805	343,509
2026-07-06	0.815	0.850	0.805	0.820	0.820	133,982
2026-07-03	0.830	0.830	0.785	0.815	0.815	171,983
2026-07-02	0.750	0.800	0.735	0.790	0.790	132,657
2026-07-01	0.795	0.795	0.735	0.740	0.740	194,901
2026-06-30	0.805	0.810	0.735	0.810	0.810	399,299
2026-06-29	0.750	0.770	0.740	0.753	0.753	327,568
2026-06-26	0.725	0.760	0.725	0.755	0.755	486,559
2026-06-25	0.750	0.750	0.695	0.710	0.710	1,255,435
2026-06-24	0.805	0.805	0.755	0.760	0.760	163,643
2026-06-23	0.790	0.805	0.775	0.790	0.790	294,779
2026-06-22	0.790	0.800	0.770	0.800	0.800	177,364
2026-06-19	0.830	0.830	0.780	0.795	0.795	228,092
2026-06-18	0.840	0.850	0.810	0.815	0.815	126,524
2026-06-17	0.830	0.850	0.810	0.850	0.850	339,213
2026-06-16	0.830	0.838	0.815	0.815	0.815	183,362
2026-06-15	0.855	0.895	0.825	0.840	0.840	654,066
2026-06-12	0.830	0.865	0.820	0.820	0.820	492,570
2026-06-11	0.745	0.785	0.715	0.780	0.780	472,253
2026-06-10	0.810	0.810	0.750	0.760	0.760	555,223
2026-06-09	0.830	0.830	0.795	0.810	0.810	259,235
2026-06-05	0.880	0.880	0.825	0.835	0.835	417,766
2026-06-04	0.875	0.885	0.855	0.885	0.885	276,406
2026-06-03	0.910	0.910	0.860	0.860	0.860	237,932
2026-06-02	0.875	0.905	0.865	0.865	0.865	109,323
2026-06-01	0.910	0.940	0.880	0.900	0.900	197,965
2026-05-29	0.880	0.880	0.880	0.880	0.880	0
2026-05-28	0.920	0.920	0.870	0.880	0.880	292,492
2026-05-27	0.920	0.930	0.910	0.915	0.915	187,554
2026-05-26	0.970	0.970	0.910	0.915	0.915	248,522
2026-05-25	0.950	0.950	0.910	0.940	0.940	229,085
2026-05-22	0.920	0.920	0.895	0.900	0.900	141,011
2026-05-21	0.905	0.925	0.895	0.905	0.905	210,929
2026-05-20	0.930	0.935	0.890	0.895	0.895	126,000
2026-05-19	0.900	0.930	0.900	0.910	0.910	155,347
2026-05-18	0.950	0.958	0.890	0.890	0.890	389,290
2026-05-15	0.970	0.983	0.955	0.955	0.955	158,451
2026-05-14	1.000	1.010	0.980	0.980	0.980	189,393
2026-05-13	1.000	1.010	0.993	1.005	1.005	249,425
2026-05-12	0.980	1.020	0.980	1.000	1.000	242,804
2026-05-11	0.970	1.000	0.945	0.955	0.955	514,505
2026-05-08	0.975	0.980	0.955	0.970	0.970	286,174
2026-05-07	0.970	0.975	0.950	0.975	0.975	261,989
2026-05-06	0.910	0.950	0.895	0.940	0.940	314,845
2026-05-05	0.925	0.930	0.880	0.905	0.905	328,558
2026-05-04	0.910	0.920	0.880	0.920	0.920	159,891

← NewerPage 2 of 22 · 1,268 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.