Barton Gold Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.885	0.900	0.860	0.900	0.900	126,083
2026-10-16	0.870	0.895	0.865	0.885	0.885	135,224
2026-10-15	0.855	0.855	0.815	0.840	0.840	261,114
2026-10-14	0.885	0.890	0.855	0.870	0.870	191,809
2026-10-13	0.930	0.933	0.885	0.890	0.890	275,085
2026-10-12	0.980	0.985	0.930	0.930	0.930	275,897
2026-10-09	0.960	0.975	0.950	0.965	0.965	171,098
2026-10-08	0.975	0.975	0.950	0.955	0.955	147,729
2026-10-07	0.965	1.005	0.965	0.980	0.980	188,050
2026-10-06	1.000	1.000	0.950	0.950	0.950	370,933
2026-10-05	0.970	1.010	0.960	0.990	0.990	358,669
2026-10-02	0.995	1.000	0.968	0.975	0.975	304,971
2026-10-01	1.020	1.020	0.970	0.990	0.990	273,812
2026-09-30	1.035	1.060	1.010	1.020	1.020	600,945
2026-09-29	0.990	1.035	0.970	1.010	1.010	507,722
2026-09-28	1.020	1.030	0.990	0.990	0.990	592,668
2026-09-25	1.030	1.040	1.015	1.030	1.030	235,394
2026-09-24	1.085	1.085	1.020	1.050	1.050	155,866
2026-09-23	1.060	1.115	1.060	1.085	1.085	196,179
2026-09-22	1.070	1.095	1.055	1.060	1.060	189,134
2026-09-21	1.100	1.100	1.055	1.055	1.055	125,190
2026-09-18	1.055	1.100	1.055	1.100	1.100	240,927
2026-09-17	1.100	1.100	1.040	1.040	1.040	302,563
2026-09-16	1.040	1.100	1.025	1.100	1.100	329,884
2026-09-15	1.070	1.070	1.010	1.015	1.015	245,925
2026-09-14	1.075	1.085	1.050	1.070	1.070	161,744
2026-09-11	1.070	1.085	1.045	1.075	1.075	289,083
2026-09-10	1.120	1.138	1.085	1.100	1.100	483,198
2026-09-09	1.145	1.145	1.120	1.130	1.130	128,346
2026-09-08	1.145	1.185	1.135	1.150	1.150	175,756
2026-09-07	1.140	1.145	1.110	1.130	1.130	242,549
2026-09-04	1.140	1.165	1.130	1.130	1.130	279,282
2026-09-03	1.140	1.175	1.135	1.160	1.160	197,621
2026-09-02	1.130	1.130	1.090	1.125	1.125	344,034
2026-09-01	1.110	1.165	1.095	1.150	1.150	502,945
2026-08-31	1.095	1.135	1.075	1.110	1.110	899,986
2026-08-28	1.090	1.125	1.070	1.125	1.125	217,987
2026-08-27	1.095	1.095	1.055	1.075	1.075	211,321
2026-08-26	1.040	1.100	1.030	1.095	1.095	459,755
2026-08-25	1.080	1.110	1.040	1.040	1.040	637,281
2026-08-24	1.060	1.105	1.055	1.075	1.075	510,745
2026-08-21	1.020	1.035	1.010	1.025	1.025	255,406
2026-08-20	0.995	1.050	0.995	1.030	1.030	287,584
2026-08-19	0.990	0.990	0.940	0.945	0.945	207,133
2026-08-18	0.990	1.000	0.950	0.970	0.970	332,974
2026-08-17	0.915	0.975	0.915	0.975	0.975	153,656
2026-08-14	0.950	0.960	0.910	0.910	0.910	221,957
2026-08-13	0.950	0.990	0.940	0.955	0.955	220,143
2026-08-12	0.980	0.980	0.925	0.945	0.945	441,539
2026-08-11	0.880	0.975	0.840	0.965	0.965	701,035
2026-08-10	0.785	0.850	0.785	0.850	0.850	559,068
2026-08-07	0.785	0.785	0.755	0.760	0.760	139,463
2026-08-06	0.775	0.785	0.750	0.785	0.785	677,589
2026-08-05	0.715	0.760	0.715	0.750	0.750	168,476
2026-08-04	0.720	0.735	0.710	0.715	0.715	177,510
2026-08-03	0.715	0.735	0.710	0.720	0.720	151,710
2026-07-31	0.705	0.740	0.700	0.715	0.715	169,390
2026-07-30	0.720	0.720	0.690	0.695	0.695	207,579
2026-07-29	0.740	0.740	0.700	0.710	0.710	266,280
2026-07-28	0.748	0.765	0.735	0.735	0.735	150,138

Page 1 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.