Bellevue Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1.245 | 1.250 | 1.150 | 1.150 | 1.150 | 18,772,867 |
| 2024-08-30 | 1.285 | 1.295 | 1.255 | 1.265 | 1.265 | 7,441,102 |
| 2024-08-29 | 1.325 | 1.325 | 1.275 | 1.275 | 1.275 | 9,186,430 |
| 2024-08-28 | 1.350 | 1.370 | 1.330 | 1.335 | 1.335 | 7,364,491 |
| 2024-08-27 | 1.345 | 1.365 | 1.335 | 1.350 | 1.350 | 6,330,737 |
| 2024-08-26 | 1.375 | 1.385 | 1.333 | 1.350 | 1.350 | 4,871,322 |
| 2024-08-23 | 1.350 | 1.360 | 1.335 | 1.350 | 1.350 | 7,830,592 |
| 2024-08-22 | 1.370 | 1.405 | 1.365 | 1.370 | 1.370 | 9,085,332 |
| 2024-08-21 | 1.330 | 1.385 | 1.305 | 1.375 | 1.375 | 12,551,555 |
| 2024-08-20 | 1.385 | 1.385 | 1.325 | 1.330 | 1.330 | 12,178,287 |
| 2024-08-19 | 1.400 | 1.415 | 1.370 | 1.370 | 1.370 | 7,913,071 |
| 2024-08-16 | 1.360 | 1.365 | 1.333 | 1.355 | 1.355 | 6,867,202 |
| 2024-08-15 | 1.380 | 1.395 | 1.335 | 1.345 | 1.345 | 7,383,636 |
| 2024-08-14 | 1.415 | 1.425 | 1.370 | 1.370 | 1.370 | 6,791,675 |
| 2024-08-13 | 1.400 | 1.425 | 1.390 | 1.405 | 1.405 | 10,486,422 |
| 2024-08-12 | 1.310 | 1.380 | 1.310 | 1.360 | 1.360 | 8,921,733 |
| 2024-08-09 | 1.285 | 1.310 | 1.285 | 1.290 | 1.290 | 7,552,789 |
| 2024-08-08 | 1.255 | 1.270 | 1.230 | 1.245 | 1.245 | 8,979,564 |
| 2024-08-07 | 1.250 | 1.280 | 1.218 | 1.275 | 1.275 | 21,105,895 |
| 2024-08-06 | 1.260 | 1.290 | 1.245 | 1.245 | 1.245 | 11,654,376 |
| 2024-08-05 | 1.365 | 1.373 | 1.295 | 1.295 | 1.295 | 17,932,658 |
| 2024-08-02 | 1.375 | 1.410 | 1.350 | 1.400 | 1.400 | 14,980,484 |
| 2024-08-01 | 1.420 | 1.425 | 1.365 | 1.395 | 1.395 | 18,958,935 |
| 2024-07-31 | 1.350 | 1.398 | 1.335 | 1.370 | 1.370 | 20,291,020 |
| 2024-07-30 | 1.380 | 1.385 | 1.305 | 1.330 | 1.330 | 22,752,043 |
| 2024-07-29 | 1.450 | 1.465 | 1.373 | 1.400 | 1.400 | 21,889,260 |
| 2024-07-26 | 1.400 | 1.460 | 1.330 | 1.435 | 1.435 | 80,165,918 |
| 2024-07-25 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-07-24 | 1.795 | 1.850 | 1.785 | 1.830 | 1.830 | 3,855,554 |
| 2024-07-23 | 1.810 | 1.835 | 1.750 | 1.775 | 1.775 | 5,743,188 |
| 2024-07-22 | 1.790 | 1.810 | 1.780 | 1.795 | 1.795 | 5,540,140 |
| 2024-07-19 | 1.830 | 1.840 | 1.795 | 1.815 | 1.815 | 2,845,953 |
| 2024-07-18 | 1.880 | 1.888 | 1.840 | 1.845 | 1.845 | 4,361,411 |
| 2024-07-17 | 1.900 | 1.950 | 1.890 | 1.900 | 1.900 | 5,987,451 |
| 2024-07-16 | 1.870 | 1.900 | 1.840 | 1.865 | 1.865 | 17,252,659 |
| 2024-07-15 | 2.040 | 2.040 | 1.920 | 1.930 | 1.930 | 8,836,396 |
| 2024-07-12 | 2.030 | 2.060 | 2.010 | 2.030 | 2.030 | 3,882,152 |
| 2024-07-11 | 2.000 | 2.020 | 1.975 | 2.000 | 2.000 | 6,013,156 |
| 2024-07-10 | 1.950 | 1.980 | 1.940 | 1.970 | 1.970 | 2,201,142 |
| 2024-07-09 | 1.945 | 1.965 | 1.930 | 1.965 | 1.965 | 2,250,793 |
| 2024-07-08 | 1.990 | 2.010 | 1.930 | 1.940 | 1.940 | 4,449,722 |
| 2024-07-05 | 1.950 | 1.990 | 1.940 | 1.960 | 1.960 | 3,220,803 |
| 2024-07-04 | 1.895 | 1.970 | 1.895 | 1.965 | 1.965 | 5,739,665 |
| 2024-07-03 | 1.840 | 1.860 | 1.830 | 1.845 | 1.845 | 3,063,428 |
| 2024-07-02 | 1.805 | 1.835 | 1.785 | 1.825 | 1.825 | 5,426,466 |
| 2024-07-01 | 1.790 | 1.820 | 1.780 | 1.800 | 1.800 | 3,207,389 |
| 2024-06-28 | 1.765 | 1.805 | 1.755 | 1.785 | 1.785 | 20,256,711 |
| 2024-06-27 | 1.695 | 1.763 | 1.695 | 1.750 | 1.750 | 4,965,464 |
| 2024-06-26 | 1.760 | 1.760 | 1.700 | 1.720 | 1.720 | 7,181,683 |
| 2024-06-25 | 1.755 | 1.780 | 1.745 | 1.770 | 1.770 | 12,081,355 |
| 2024-06-24 | 1.780 | 1.813 | 1.705 | 1.730 | 1.730 | 8,276,188 |
| 2024-06-21 | 1.925 | 1.930 | 1.805 | 1.805 | 1.805 | 81,322,219 |
| 2024-06-20 | 1.825 | 1.868 | 1.805 | 1.855 | 1.855 | 9,485,510 |
| 2024-06-19 | 1.820 | 1.835 | 1.785 | 1.835 | 1.835 | 10,341,126 |
| 2024-06-18 | 1.885 | 1.885 | 1.790 | 1.790 | 1.790 | 9,589,554 |
| 2024-06-17 | 1.960 | 1.975 | 1.875 | 1.880 | 1.880 | 22,187,389 |
| 2024-06-14 | 1.865 | 1.885 | 1.830 | 1.865 | 1.865 | 7,752,846 |
| 2024-06-13 | 1.930 | 1.960 | 1.870 | 1.905 | 1.905 | 3,748,908 |
| 2024-06-12 | 1.875 | 1.915 | 1.855 | 1.900 | 1.900 | 3,197,455 |
| 2024-06-11 | 1.885 | 1.915 | 1.830 | 1.880 | 1.880 | 6,868,042 |
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.