Barton Gold Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.680	0.700	0.640	0.650	0.650	723,822
2025-05-20	0.685	0.685	0.670	0.670	0.670	526,755
2025-05-19	0.700	0.705	0.675	0.700	0.700	309,987
2025-05-16	0.660	0.730	0.655	0.710	0.710	1,226,349
2025-05-15	0.640	0.665	0.630	0.645	0.645	428,274
2025-05-14	0.640	0.660	0.620	0.655	0.655	760,445
2025-05-13	0.655	0.660	0.605	0.640	0.640	977,785
2025-05-12	0.575	0.710	0.555	0.670	0.670	1,153,176
2025-05-09	0.565	0.570	0.540	0.555	0.555	772,353
2025-05-08	0.510	0.585	0.510	0.565	0.565	1,096,890
2025-05-07	0.510	0.535	0.510	0.515	0.515	818,540
2025-05-06	0.505	0.525	0.505	0.510	0.510	596,152
2025-05-05	0.495	0.510	0.490	0.495	0.495	569,719
2025-05-02	0.465	0.480	0.460	0.465	0.465	404,302
2025-05-01	0.490	0.490	0.450	0.470	0.470	473,737
2025-04-30	0.495	0.520	0.470	0.470	0.470	603,593
2025-04-29	0.520	0.520	0.485	0.485	0.485	615,739
2025-04-28	0.490	0.520	0.485	0.520	0.520	1,532,814
2025-04-24	0.425	0.480	0.425	0.475	0.475	409,334
2025-04-23	0.485	0.490	0.430	0.430	0.430	1,091,430
2025-04-22	0.440	0.490	0.435	0.480	0.480	1,821,125
2025-04-17	0.460	0.460	0.420	0.430	0.430	1,061,628
2025-04-16	0.435	0.460	0.435	0.440	0.440	1,092,046
2025-04-15	0.440	0.460	0.420	0.420	0.420	1,054,977
2025-04-14	0.405	0.435	0.400	0.435	0.435	896,949
2025-04-11	0.400	0.410	0.395	0.400	0.400	825,669
2025-04-10	0.380	0.400	0.380	0.400	0.400	668,801
2025-04-09	0.380	0.380	0.355	0.360	0.360	170,635
2025-04-08	0.350	0.370	0.350	0.370	0.370	138,563
2025-04-07	0.340	0.350	0.305	0.350	0.350	923,461
2025-04-04	0.360	0.390	0.350	0.360	0.360	426,688
2025-04-03	0.400	0.415	0.365	0.370	0.370	953,477
2025-04-02	0.380	0.420	0.375	0.400	0.400	2,216,978
2025-04-01	0.365	0.375	0.360	0.370	0.370	636,049
2025-03-31	0.340	0.365	0.340	0.365	0.365	1,653,089
2025-03-28	0.330	0.340	0.330	0.335	0.335	1,402,871
2025-03-27	0.325	0.330	0.310	0.320	0.320	1,008,776
2025-03-26	0.320	0.320	0.310	0.320	0.320	214,599
2025-03-25	0.310	0.315	0.300	0.300	0.300	181,157
2025-03-24	0.320	0.320	0.310	0.315	0.315	190,352
2025-03-21	0.320	0.320	0.313	0.315	0.315	239,150
2025-03-20	0.315	0.320	0.310	0.320	0.320	205,804
2025-03-19	0.310	0.310	0.300	0.300	0.300	337,002
2025-03-18	0.310	0.310	0.305	0.310	0.310	609,294
2025-03-17	0.295	0.300	0.295	0.300	0.300	924,224
2025-03-14	0.300	0.310	0.295	0.295	0.295	699,201
2025-03-13	0.300	0.320	0.300	0.315	0.315	667,973
2025-03-12	0.300	0.300	0.295	0.300	0.300	432,214
2025-03-11	0.285	0.300	0.275	0.300	0.300	292,371
2025-03-10	0.300	0.305	0.285	0.285	0.285	273,039
2025-03-07	0.300	0.300	0.295	0.295	0.295	27,935
2025-03-06	0.295	0.303	0.295	0.300	0.300	85,982
2025-03-05	0.290	0.290	0.270	0.280	0.280	99,363
2025-03-04	0.280	0.300	0.280	0.290	0.290	224,708
2025-03-03	0.280	0.290	0.280	0.290	0.290	89,330
2025-02-28	0.290	0.295	0.275	0.280	0.280	424,520
2025-02-27	0.310	0.310	0.300	0.310	0.310	109,863
2025-02-26	0.305	0.310	0.300	0.305	0.305	233,734
2025-02-25	0.310	0.310	0.305	0.310	0.310	337,237
2025-02-24	0.310	0.310	0.305	0.310	0.310	196,640

← NewerPage 7 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.