Barton Gold Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.815	0.815	0.785	0.785	0.785	226,300
2025-08-13	0.820	0.820	0.795	0.815	0.815	117,725
2025-08-12	0.800	0.815	0.785	0.800	0.800	305,457
2025-08-11	0.830	0.835	0.795	0.800	0.800	658,409
2025-08-08	0.840	0.860	0.820	0.820	0.820	510,432
2025-08-07	0.835	0.840	0.815	0.815	0.815	210,336
2025-08-06	0.795	0.835	0.795	0.825	0.825	451,571
2025-08-05	0.760	0.820	0.760	0.800	0.800	1,126,083
2025-08-04	0.700	0.730	0.700	0.725	0.725	320,413
2025-08-01	0.690	0.715	0.675	0.685	0.685	510,247
2025-07-31	0.690	0.705	0.680	0.685	0.685	365,698
2025-07-30	0.680	0.710	0.680	0.710	0.710	128,014
2025-07-29	0.700	0.710	0.670	0.690	0.690	338,730
2025-07-28	0.685	0.720	0.685	0.705	0.705	468,564
2025-07-25	0.710	0.725	0.680	0.680	0.680	392,444
2025-07-24	0.740	0.740	0.705	0.720	0.720	192,467
2025-07-23	0.720	0.770	0.710	0.730	0.730	703,811
2025-07-22	0.665	0.750	0.665	0.710	0.710	815,501
2025-07-21	0.680	0.690	0.645	0.650	0.650	2,114,956
2025-07-18	0.700	0.725	0.670	0.700	0.700	469,707
2025-07-17	0.760	0.760	0.695	0.700	0.700	452,279
2025-07-16	0.760	0.775	0.750	0.750	0.750	118,406
2025-07-15	0.750	0.780	0.730	0.775	0.775	551,920
2025-07-14	0.735	0.760	0.715	0.750	0.750	473,566
2025-07-11	0.770	0.775	0.730	0.735	0.735	336,548
2025-07-10	0.765	0.785	0.765	0.770	0.770	170,198
2025-07-09	0.790	0.790	0.755	0.770	0.770	296,136
2025-07-08	0.770	0.800	0.770	0.790	0.790	106,552
2025-07-07	0.815	0.815	0.760	0.760	0.760	150,309
2025-07-04	0.830	0.830	0.800	0.800	0.800	194,080
2025-07-03	0.870	0.870	0.815	0.830	0.830	236,231
2025-07-02	0.840	0.855	0.815	0.855	0.855	278,262
2025-07-01	0.820	0.860	0.805	0.840	0.840	298,347
2025-06-30	0.800	0.800	0.760	0.795	0.795	665,030
2025-06-27	0.810	0.825	0.785	0.795	0.795	523,349
2025-06-26	0.800	0.820	0.790	0.790	0.790	695,509
2025-06-25	0.800	0.835	0.770	0.820	0.820	543,413
2025-06-24	0.835	0.835	0.795	0.800	0.800	770,930
2025-06-23	0.910	0.925	0.830	0.830	0.830	579,341
2025-06-20	0.940	0.940	0.900	0.900	0.900	206,450
2025-06-19	0.915	0.915	0.885	0.900	0.900	593,867
2025-06-18	0.915	0.950	0.910	0.935	0.935	761,895
2025-06-17	0.895	0.935	0.875	0.910	0.910	465,621
2025-06-16	0.900	0.940	0.885	0.885	0.885	828,170
2025-06-13	0.875	0.880	0.815	0.880	0.880	497,133
2025-06-12	0.845	0.890	0.840	0.855	0.855	632,106
2025-06-11	0.815	0.850	0.785	0.830	0.830	662,396
2025-06-10	0.790	0.830	0.785	0.805	0.805	550,417
2025-06-06	0.810	0.820	0.755	0.780	0.780	559,106
2025-06-05	0.815	0.840	0.800	0.800	0.800	513,797
2025-06-04	0.795	0.835	0.780	0.785	0.785	1,053,699
2025-06-03	0.810	0.840	0.775	0.800	0.800	902,136
2025-06-02	0.750	0.820	0.750	0.780	0.780	1,366,856
2025-05-30	0.725	0.750	0.710	0.735	0.735	491,388
2025-05-29	0.730	0.730	0.695	0.725	0.725	845,657
2025-05-28	0.780	0.790	0.720	0.730	0.730	1,245,312
2025-05-27	0.685	0.795	0.685	0.780	0.780	1,939,433
2025-05-26	0.675	0.675	0.675	0.675	0.675	0
2025-05-23	0.675	0.675	0.675	0.675	0.675	0
2025-05-22	0.655	0.690	0.655	0.675	0.675	615,605

← NewerPage 6 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.