Barton Gold Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.935	0.955	0.885	0.895	0.895	369,678
2026-04-30	0.890	0.900	0.870	0.900	0.900	270,585
2026-04-29	0.940	0.940	0.890	0.890	0.890	184,132
2026-04-28	1.000	1.000	0.920	0.920	0.920	235,455
2026-04-27	0.950	0.995	0.935	0.995	0.995	224,311
2026-04-24	0.975	0.975	0.930	0.940	0.940	264,077
2026-04-23	1.000	1.040	0.965	0.970	0.970	428,808
2026-04-22	1.000	1.030	0.990	0.990	0.990	215,882
2026-04-21	1.060	1.060	1.005	1.015	1.015	213,956
2026-04-20	0.990	1.070	0.980	1.070	1.070	559,690
2026-04-17	1.020	1.020	0.970	0.990	0.990	221,506
2026-04-16	0.995	1.025	0.985	1.005	1.005	492,548
2026-04-15	1.000	1.015	0.990	1.010	1.010	331,021
2026-04-14	0.970	0.975	0.955	0.960	0.960	163,400
2026-04-13	0.960	0.970	0.935	0.955	0.955	336,043
2026-04-10	1.015	1.015	0.975	1.000	1.000	285,901
2026-04-09	1.040	1.045	0.965	1.020	1.020	414,892
2026-04-08	0.960	1.020	0.935	1.020	1.020	734,899
2026-04-07	0.865	0.895	0.855	0.880	0.880	234,286
2026-04-02	0.950	0.960	0.870	0.870	0.870	364,989
2026-04-01	0.975	0.975	0.905	0.925	0.925	408,672
2026-03-31	0.860	0.905	0.830	0.880	0.880	406,855
2026-03-30	0.850	0.870	0.820	0.855	0.855	180,627
2026-03-27	0.860	0.870	0.830	0.840	0.840	255,390
2026-03-26	0.890	0.915	0.855	0.870	0.870	392,534
2026-03-25	0.840	0.905	0.840	0.885	0.885	882,766
2026-03-24	0.800	0.835	0.790	0.820	0.820	1,540,278
2026-03-23	0.825	0.825	0.730	0.730	0.730	2,361,951
2026-03-20	0.870	0.880	0.830	0.855	0.855	887,935
2026-03-19	0.960	0.960	0.900	0.910	0.910	240,736
2026-03-18	0.950	0.970	0.930	0.950	0.950	209,704
2026-03-17	0.950	0.985	0.915	0.950	0.950	360,888
2026-03-16	0.935	0.940	0.900	0.915	0.915	607,799
2026-03-13	1.000	1.000	0.935	0.935	0.935	647,158
2026-03-12	1.065	1.065	1.000	1.010	1.010	308,634
2026-03-11	1.080	1.095	1.045	1.060	1.060	226,344
2026-03-10	1.045	1.065	1.030	1.050	1.050	261,753
2026-03-09	1.080	1.080	0.985	1.030	1.030	669,617
2026-03-06	1.150	1.150	1.090	1.105	1.105	280,710
2026-03-05	1.180	1.215	1.165	1.175	1.175	224,355
2026-03-04	1.195	1.195	1.135	1.160	1.160	281,052
2026-03-03	1.220	1.240	1.190	1.230	1.230	344,785
2026-03-02	1.220	1.255	1.195	1.205	1.205	322,234
2026-02-27	1.160	1.205	1.145	1.200	1.200	351,316
2026-02-26	1.175	1.210	1.140	1.145	1.145	262,242
2026-02-25	1.180	1.220	1.145	1.170	1.170	399,669
2026-02-24	1.195	1.195	1.155	1.160	1.160	209,562
2026-02-23	1.125	1.190	1.115	1.165	1.165	626,198
2026-02-20	1.120	1.130	1.090	1.115	1.115	222,224
2026-02-19	1.110	1.140	1.090	1.120	1.120	316,838
2026-02-18	1.090	1.095	1.050	1.085	1.085	169,807
2026-02-17	1.110	1.110	1.075	1.075	1.075	190,429
2026-02-16	1.105	1.150	1.095	1.100	1.100	539,171
2026-02-13	1.080	1.095	1.065	1.090	1.090	305,742
2026-02-12	1.100	1.130	1.080	1.105	1.105	376,561
2026-02-11	1.100	1.110	1.065	1.080	1.080	253,376
2026-02-10	1.120	1.140	1.065	1.100	1.100	759,444
2026-02-09	1.040	1.080	1.035	1.080	1.080	491,290
2026-02-06	1.015	1.090	0.970	1.000	1.000	1,062,706
2026-02-05	1.115	1.115	1.035	1.040	1.040	1,006,751

← NewerPage 3 of 5 · 254 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.