Barton Gold Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.140	1.140	1.110	1.130	1.130	498,601
2025-11-05	1.160	1.170	1.070	1.120	1.120	836,570
2025-11-04	1.170	1.185	1.145	1.155	1.155	397,902
2025-11-03	1.190	1.210	1.155	1.170	1.170	431,683
2025-10-31	1.145	1.230	1.140	1.205	1.205	502,266
2025-10-30	1.160	1.180	1.120	1.130	1.130	377,815
2025-10-29	1.090	1.155	1.090	1.140	1.140	516,284
2025-10-28	1.160	1.160	1.070	1.105	1.105	1,274,243
2025-10-27	1.230	1.270	1.190	1.200	1.200	911,009
2025-10-24	1.225	1.240	1.200	1.220	1.220	648,859
2025-10-23	1.140	1.240	1.120	1.190	1.190	1,288,627
2025-10-22	1.140	1.145	1.070	1.140	1.140	1,440,571
2025-10-21	1.200	1.210	1.130	1.145	1.145	1,152,814
2025-10-20	1.240	1.250	1.120	1.140	1.140	2,091,526
2025-10-17	1.280	1.295	1.245	1.250	1.250	1,623,260
2025-10-16	1.270	1.310	1.265	1.265	1.265	1,017,337
2025-10-15	1.290	1.300	1.260	1.265	1.265	679,640
2025-10-14	1.320	1.370	1.265	1.290	1.290	1,504,375
2025-10-13	1.300	1.300	1.300	1.300	1.300	0
2025-10-10	1.300	1.300	1.300	1.300	1.300	0
2025-10-09	1.305	1.365	1.275	1.300	1.300	731,109
2025-10-08	1.325	1.335	1.275	1.330	1.330	751,115
2025-10-07	1.310	1.345	1.270	1.300	1.300	1,032,528
2025-10-06	1.180	1.290	1.180	1.275	1.275	982,347
2025-10-03	1.215	1.220	1.160	1.160	1.160	741,983
2025-10-02	1.270	1.283	1.215	1.220	1.220	557,633
2025-10-01	1.260	1.295	1.225	1.250	1.250	338,033
2025-09-30	1.290	1.295	1.210	1.230	1.230	836,586
2025-09-29	1.330	1.390	1.305	1.305	1.305	888,083
2025-09-26	1.235	1.315	1.220	1.305	1.305	855,166
2025-09-25	1.260	1.260	1.185	1.210	1.210	656,766
2025-09-24	1.330	1.330	1.180	1.230	1.230	1,440,164
2025-09-23	1.065	1.130	1.065	1.110	1.110	936,440
2025-09-22	0.980	1.065	0.980	1.065	1.065	1,501,677
2025-09-19	0.940	0.980	0.928	0.970	0.970	542,438
2025-09-18	0.920	0.950	0.905	0.940	0.940	429,308
2025-09-17	0.950	0.950	0.905	0.915	0.915	464,058
2025-09-16	0.980	0.980	0.920	0.935	0.935	1,207,632
2025-09-15	0.990	0.995	0.925	0.970	0.970	806,240
2025-09-12	0.975	0.975	0.940	0.975	0.975	378,382
2025-09-11	0.980	0.990	0.940	0.970	0.970	1,000,084
2025-09-10	0.965	0.965	0.935	0.960	0.960	473,009
2025-09-09	0.950	0.968	0.935	0.950	0.950	890,043
2025-09-08	0.940	0.950	0.910	0.945	0.945	769,504
2025-09-05	0.870	0.905	0.870	0.900	0.900	147,070
2025-09-04	0.930	0.930	0.860	0.870	0.870	886,731
2025-09-03	0.940	0.970	0.905	0.915	0.915	853,712
2025-09-02	0.940	0.940	0.910	0.920	0.920	744,808
2025-09-01	0.910	0.965	0.910	0.950	0.950	1,252,404
2025-08-29	0.860	0.910	0.860	0.900	0.900	934,700
2025-08-28	0.885	0.885	0.845	0.845	0.845	454,543
2025-08-27	0.845	0.880	0.845	0.875	0.875	823,524
2025-08-26	0.810	0.830	0.795	0.830	0.830	534,422
2025-08-25	0.780	0.815	0.780	0.795	0.795	397,868
2025-08-22	0.785	0.805	0.770	0.775	0.775	410,790
2025-08-21	0.770	0.795	0.770	0.785	0.785	282,251
2025-08-20	0.770	0.770	0.760	0.765	0.765	159,982
2025-08-19	0.780	0.780	0.750	0.775	0.775	271,027
2025-08-18	0.800	0.800	0.775	0.780	0.780	167,950
2025-08-15	0.800	0.800	0.780	0.795	0.795	97,095

← NewerPage 5 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.