Bellevue Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 1.885 | 1.915 | 1.830 | 1.880 | 1.880 | 6,868,042 |
| 2024-06-07 | 2.000 | 2.030 | 1.978 | 1.990 | 1.990 | 3,839,867 |
| 2024-06-06 | 1.940 | 1.980 | 1.915 | 1.970 | 1.970 | 4,107,425 |
| 2024-06-05 | 1.880 | 1.925 | 1.860 | 1.910 | 1.910 | 3,295,709 |
| 2024-06-04 | 1.930 | 1.948 | 1.905 | 1.935 | 1.935 | 2,069,588 |
| 2024-06-03 | 1.955 | 1.980 | 1.915 | 1.915 | 1.915 | 2,627,650 |
| 2024-05-31 | 1.890 | 1.960 | 1.885 | 1.960 | 1.960 | 11,198,654 |
| 2024-05-30 | 1.915 | 1.920 | 1.845 | 1.845 | 1.845 | 3,178,151 |
| 2024-05-29 | 1.910 | 1.953 | 1.910 | 1.930 | 1.930 | 2,979,307 |
| 2024-05-28 | 1.910 | 1.930 | 1.890 | 1.900 | 1.900 | 3,221,795 |
| 2024-05-27 | 1.900 | 1.945 | 1.880 | 1.945 | 1.945 | 2,924,346 |
| 2024-05-24 | 1.860 | 1.905 | 1.835 | 1.890 | 1.890 | 3,557,659 |
| 2024-05-23 | 1.955 | 1.955 | 1.883 | 1.885 | 1.885 | 5,547,554 |
| 2024-05-22 | 2.070 | 2.080 | 2.000 | 2.020 | 2.020 | 2,812,623 |
| 2024-05-21 | 2.050 | 2.100 | 2.010 | 2.020 | 2.020 | 6,861,110 |
| 2024-05-20 | 1.950 | 2.030 | 1.930 | 2.020 | 2.020 | 7,327,488 |
| 2024-05-17 | 1.870 | 1.890 | 1.840 | 1.880 | 1.880 | 2,613,597 |
| 2024-05-16 | 1.875 | 1.880 | 1.845 | 1.865 | 1.865 | 3,364,333 |
| 2024-05-15 | 1.850 | 1.855 | 1.825 | 1.825 | 1.825 | 2,412,026 |
| 2024-05-14 | 1.835 | 1.850 | 1.795 | 1.825 | 1.825 | 6,270,701 |
| 2024-05-13 | 1.810 | 1.865 | 1.790 | 1.855 | 1.855 | 6,750,996 |
| 2024-05-10 | 1.750 | 1.763 | 1.720 | 1.760 | 1.760 | 4,197,919 |
| 2024-05-09 | 1.765 | 1.765 | 1.700 | 1.705 | 1.705 | 2,287,832 |
| 2024-05-08 | 1.755 | 1.775 | 1.735 | 1.750 | 1.750 | 3,136,384 |
| 2024-05-07 | 1.730 | 1.775 | 1.690 | 1.760 | 1.760 | 7,825,631 |
| 2024-05-06 | 1.695 | 1.700 | 1.650 | 1.675 | 1.675 | 3,705,795 |
| 2024-05-03 | 1.775 | 1.780 | 1.685 | 1.685 | 1.685 | 2,942,185 |
| 2024-05-02 | 1.755 | 1.765 | 1.740 | 1.740 | 1.740 | 1,736,663 |
| 2024-05-01 | 1.720 | 1.750 | 1.700 | 1.725 | 1.725 | 3,195,778 |
| 2024-04-30 | 1.760 | 1.805 | 1.725 | 1.785 | 1.785 | 3,706,028 |
| 2024-04-29 | 1.730 | 1.750 | 1.695 | 1.750 | 1.750 | 5,277,240 |
| 2024-04-26 | 1.735 | 1.740 | 1.705 | 1.725 | 1.725 | 6,465,148 |
| 2024-04-24 | 1.765 | 1.770 | 1.720 | 1.725 | 1.725 | 5,644,069 |
| 2024-04-23 | 1.770 | 1.780 | 1.708 | 1.735 | 1.735 | 11,144,468 |
| 2024-04-22 | 1.945 | 1.945 | 1.805 | 1.810 | 1.810 | 10,373,010 |
| 2024-04-19 | 1.905 | 2.020 | 1.870 | 1.945 | 1.945 | 8,796,959 |
| 2024-04-18 | 1.770 | 1.980 | 1.710 | 1.965 | 1.965 | 7,886,246 |
| 2024-04-17 | 1.885 | 1.920 | 1.880 | 1.905 | 1.905 | 2,838,181 |
| 2024-04-16 | 1.965 | 1.970 | 1.880 | 1.880 | 1.880 | 3,955,095 |
| 2024-04-15 | 1.990 | 1.993 | 1.925 | 1.930 | 1.930 | 3,396,555 |
| 2024-04-12 | 2.010 | 2.055 | 1.995 | 2.020 | 2.020 | 5,244,440 |
| 2024-04-11 | 1.895 | 1.980 | 1.890 | 1.970 | 1.970 | 5,186,178 |
| 2024-04-10 | 1.965 | 1.980 | 1.945 | 1.955 | 1.955 | 2,840,801 |
| 2024-04-09 | 1.950 | 1.965 | 1.920 | 1.965 | 1.965 | 3,010,655 |
| 2024-04-08 | 1.915 | 1.943 | 1.910 | 1.935 | 1.935 | 3,224,493 |
| 2024-04-05 | 1.865 | 1.900 | 1.840 | 1.885 | 1.885 | 2,769,926 |
| 2024-04-04 | 1.910 | 1.925 | 1.890 | 1.910 | 1.910 | 4,163,658 |
| 2024-04-03 | 1.935 | 1.943 | 1.865 | 1.890 | 1.890 | 5,853,070 |
| 2024-04-02 | 1.945 | 1.965 | 1.910 | 1.935 | 1.935 | 4,435,467 |
| 2024-03-28 | 1.900 | 1.905 | 1.860 | 1.885 | 1.885 | 3,656,873 |
| 2024-03-27 | 1.865 | 1.890 | 1.825 | 1.835 | 1.835 | 5,024,710 |
| 2024-03-26 | 1.840 | 1.850 | 1.810 | 1.850 | 1.850 | 3,869,028 |
| 2024-03-25 | 1.890 | 1.890 | 1.813 | 1.835 | 1.835 | 6,929,421 |
| 2024-03-22 | 1.940 | 1.940 | 1.865 | 1.885 | 1.885 | 7,282,575 |
| 2024-03-21 | 1.890 | 1.998 | 1.890 | 1.990 | 1.990 | 9,273,295 |
| 2024-03-20 | 1.850 | 1.858 | 1.795 | 1.840 | 1.840 | 8,154,980 |
| 2024-03-19 | 1.765 | 1.835 | 1.755 | 1.835 | 1.835 | 8,347,684 |
| 2024-03-18 | 1.685 | 1.730 | 1.655 | 1.715 | 1.715 | 4,240,827 |
| 2024-03-15 | 1.640 | 1.695 | 1.623 | 1.680 | 1.680 | 9,478,678 |
| 2024-03-14 | 1.610 | 1.665 | 1.580 | 1.660 | 1.660 | 6,879,957 |
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.