Barton Gold Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.140 | 1.145 | 1.105 | 1.120 | 1.120 | 373,274 |
| 2026-02-03 | 1.140 | 1.145 | 1.100 | 1.105 | 1.105 | 770,664 |
| 2026-02-02 | 1.140 | 1.145 | 1.090 | 1.130 | 1.130 | 1,534,616 |
| 2026-01-30 | 1.270 | 1.270 | 1.170 | 1.190 | 1.190 | 1,481,018 |
| 2026-01-29 | 1.290 | 1.295 | 1.250 | 1.275 | 1.275 | 980,922 |
| 2026-01-28 | 1.280 | 1.305 | 1.250 | 1.260 | 1.260 | 1,260,141 |
| 2026-01-27 | 1.335 | 1.365 | 1.265 | 1.265 | 1.265 | 1,333,944 |
| 2026-01-23 | 1.330 | 1.355 | 1.310 | 1.325 | 1.325 | 723,877 |
| 2026-01-22 | 1.360 | 1.360 | 1.280 | 1.290 | 1.290 | 1,046,784 |
| 2026-01-21 | 1.320 | 1.373 | 1.320 | 1.365 | 1.365 | 969,284 |
| 2026-01-20 | 1.330 | 1.335 | 1.305 | 1.320 | 1.320 | 554,451 |
| 2026-01-19 | 1.350 | 1.350 | 1.320 | 1.330 | 1.330 | 497,004 |
| 2026-01-16 | 1.350 | 1.375 | 1.330 | 1.330 | 1.330 | 425,347 |
| 2026-01-15 | 1.410 | 1.410 | 1.345 | 1.350 | 1.350 | 858,454 |
| 2026-01-14 | 1.420 | 1.440 | 1.375 | 1.410 | 1.410 | 667,574 |
| 2026-01-13 | 1.400 | 1.450 | 1.360 | 1.380 | 1.380 | 875,631 |
| 2026-01-12 | 1.310 | 1.390 | 1.310 | 1.385 | 1.385 | 1,357,672 |
| 2026-01-09 | 1.290 | 1.295 | 1.260 | 1.285 | 1.285 | 743,398 |
| 2026-01-08 | 1.345 | 1.345 | 1.275 | 1.275 | 1.275 | 968,872 |
| 2026-01-07 | 1.340 | 1.355 | 1.320 | 1.340 | 1.340 | 528,777 |
| 2026-01-06 | 1.330 | 1.365 | 1.315 | 1.320 | 1.320 | 823,727 |
| 2026-01-05 | 1.300 | 1.330 | 1.290 | 1.325 | 1.325 | 496,320 |
| 2026-01-02 | 1.290 | 1.350 | 1.260 | 1.310 | 1.310 | 620,832 |
| 2025-12-31 | 1.290 | 1.320 | 1.280 | 1.320 | 1.320 | 631,191 |
| 2025-12-30 | 1.260 | 1.295 | 1.220 | 1.275 | 1.275 | 908,630 |
| 2025-12-29 | 1.360 | 1.360 | 1.305 | 1.325 | 1.325 | 634,313 |
| 2025-12-24 | 1.370 | 1.370 | 1.305 | 1.320 | 1.320 | 325,137 |
| 2025-12-23 | 1.400 | 1.405 | 1.305 | 1.345 | 1.345 | 552,067 |
| 2025-12-22 | 1.330 | 1.380 | 1.300 | 1.365 | 1.365 | 1,291,444 |
| 2025-12-19 | 1.250 | 1.335 | 1.250 | 1.325 | 1.325 | 939,788 |
| 2025-12-18 | 1.200 | 1.250 | 1.200 | 1.245 | 1.245 | 416,036 |
| 2025-12-17 | 1.250 | 1.265 | 1.195 | 1.210 | 1.210 | 329,416 |
| 2025-12-16 | 1.280 | 1.280 | 1.195 | 1.205 | 1.205 | 212,775 |
| 2025-12-15 | 1.270 | 1.315 | 1.240 | 1.250 | 1.250 | 568,718 |
| 2025-12-12 | 1.210 | 1.250 | 1.210 | 1.235 | 1.235 | 323,469 |
| 2025-12-11 | 1.190 | 1.230 | 1.170 | 1.175 | 1.175 | 115,189 |
| 2025-12-10 | 1.155 | 1.205 | 1.145 | 1.170 | 1.170 | 200,172 |
| 2025-12-09 | 1.210 | 1.210 | 1.135 | 1.140 | 1.140 | 256,005 |
| 2025-12-08 | 1.255 | 1.255 | 1.180 | 1.180 | 1.180 | 330,118 |
| 2025-12-05 | 1.235 | 1.280 | 1.235 | 1.245 | 1.245 | 240,756 |
| 2025-12-04 | 1.300 | 1.300 | 1.235 | 1.235 | 1.235 | 339,999 |
| 2025-12-03 | 1.270 | 1.320 | 1.250 | 1.300 | 1.300 | 551,775 |
| 2025-12-02 | 1.240 | 1.310 | 1.230 | 1.295 | 1.295 | 710,979 |
| 2025-12-01 | 1.210 | 1.250 | 1.200 | 1.235 | 1.235 | 808,341 |
| 2025-11-28 | 1.110 | 1.185 | 1.105 | 1.170 | 1.170 | 555,601 |
| 2025-11-27 | 1.120 | 1.130 | 1.090 | 1.090 | 1.090 | 272,982 |
| 2025-11-26 | 1.100 | 1.105 | 1.030 | 1.090 | 1.090 | 399,139 |
| 2025-11-25 | 1.050 | 1.090 | 1.045 | 1.090 | 1.090 | 631,551 |
| 2025-11-24 | 1.015 | 1.035 | 1.010 | 1.015 | 1.015 | 323,346 |
| 2025-11-21 | 1.050 | 1.050 | 1.000 | 1.010 | 1.010 | 484,318 |
| 2025-11-20 | 1.130 | 1.130 | 1.065 | 1.075 | 1.075 | 394,711 |
| 2025-11-19 | 1.060 | 1.085 | 1.055 | 1.080 | 1.080 | 214,774 |
| 2025-11-18 | 1.145 | 1.145 | 1.040 | 1.065 | 1.065 | 762,970 |
| 2025-11-17 | 1.150 | 1.195 | 1.120 | 1.145 | 1.145 | 522,845 |
| 2025-11-14 | 1.180 | 1.205 | 1.155 | 1.180 | 1.180 | 492,161 |
| 2025-11-13 | 1.230 | 1.245 | 1.185 | 1.210 | 1.210 | 638,125 |
| 2025-11-12 | 1.225 | 1.245 | 1.170 | 1.170 | 1.170 | 619,047 |
| 2025-11-11 | 1.170 | 1.220 | 1.140 | 1.200 | 1.200 | 658,242 |
| 2025-11-10 | 1.125 | 1.165 | 1.120 | 1.120 | 1.120 | 456,098 |
| 2025-11-07 | 1.135 | 1.135 | 1.070 | 1.075 | 1.075 | 547,930 |
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.