Bellevue Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 1.580 | 1.590 | 1.520 | 1.575 | 1.575 | 4,346,657 |
| 2024-03-12 | 1.520 | 1.630 | 1.510 | 1.605 | 1.605 | 9,635,249 |
| 2024-03-11 | 1.525 | 1.540 | 1.455 | 1.455 | 1.455 | 5,909,207 |
| 2024-03-08 | 1.580 | 1.590 | 1.545 | 1.555 | 1.555 | 3,728,414 |
| 2024-03-07 | 1.545 | 1.580 | 1.525 | 1.570 | 1.570 | 5,548,731 |
| 2024-03-06 | 1.575 | 1.575 | 1.505 | 1.520 | 1.520 | 6,955,790 |
| 2024-03-05 | 1.630 | 1.665 | 1.585 | 1.585 | 1.585 | 6,136,224 |
| 2024-03-04 | 1.600 | 1.635 | 1.580 | 1.600 | 1.600 | 4,727,818 |
| 2024-03-01 | 1.545 | 1.565 | 1.520 | 1.545 | 1.545 | 3,069,700 |
| 2024-02-29 | 1.470 | 1.535 | 1.445 | 1.530 | 1.530 | 5,283,432 |
| 2024-02-28 | 1.460 | 1.480 | 1.440 | 1.455 | 1.455 | 3,294,196 |
| 2024-02-27 | 1.460 | 1.460 | 1.410 | 1.450 | 1.450 | 2,755,043 |
| 2024-02-26 | 1.445 | 1.475 | 1.440 | 1.450 | 1.450 | 1,512,551 |
| 2024-02-23 | 1.455 | 1.470 | 1.413 | 1.425 | 1.425 | 3,069,559 |
| 2024-02-22 | 1.420 | 1.473 | 1.405 | 1.455 | 1.455 | 3,005,914 |
| 2024-02-21 | 1.420 | 1.465 | 1.415 | 1.425 | 1.425 | 6,671,058 |
| 2024-02-20 | 1.390 | 1.430 | 1.365 | 1.420 | 1.420 | 2,996,161 |
| 2024-02-19 | 1.420 | 1.465 | 1.415 | 1.420 | 1.420 | 4,807,798 |
| 2024-02-16 | 1.365 | 1.413 | 1.360 | 1.400 | 1.400 | 3,500,774 |
| 2024-02-15 | 1.395 | 1.400 | 1.330 | 1.330 | 1.330 | 3,782,859 |
| 2024-02-14 | 1.300 | 1.405 | 1.285 | 1.390 | 1.390 | 13,375,388 |
| 2024-02-13 | 1.285 | 1.335 | 1.280 | 1.330 | 1.330 | 5,509,290 |
| 2024-02-12 | 1.315 | 1.335 | 1.280 | 1.280 | 1.280 | 2,772,390 |
| 2024-02-09 | 1.320 | 1.340 | 1.305 | 1.305 | 1.305 | 3,410,645 |
| 2024-02-08 | 1.305 | 1.350 | 1.295 | 1.320 | 1.320 | 5,233,950 |
| 2024-02-07 | 1.270 | 1.305 | 1.260 | 1.290 | 1.290 | 11,813,180 |
| 2024-02-06 | 1.250 | 1.275 | 1.245 | 1.260 | 1.260 | 3,394,763 |
| 2024-02-05 | 1.300 | 1.305 | 1.255 | 1.260 | 1.260 | 6,984,797 |
| 2024-02-02 | 1.315 | 1.350 | 1.305 | 1.340 | 1.340 | 5,104,075 |
| 2024-02-01 | 1.305 | 1.310 | 1.255 | 1.290 | 1.290 | 9,637,644 |
| 2024-01-31 | 1.370 | 1.375 | 1.315 | 1.330 | 1.330 | 7,063,169 |
| 2024-01-30 | 1.360 | 1.380 | 1.320 | 1.370 | 1.370 | 5,794,549 |
| 2024-01-29 | 1.310 | 1.370 | 1.298 | 1.365 | 1.365 | 9,400,023 |
| 2024-01-25 | 1.345 | 1.355 | 1.295 | 1.295 | 1.295 | 7,390,992 |
| 2024-01-24 | 1.410 | 1.410 | 1.333 | 1.335 | 1.335 | 6,927,861 |
| 2024-01-23 | 1.455 | 1.455 | 1.385 | 1.390 | 1.390 | 3,656,211 |
| 2024-01-22 | 1.445 | 1.475 | 1.445 | 1.455 | 1.455 | 2,948,370 |
| 2024-01-19 | 1.430 | 1.460 | 1.413 | 1.435 | 1.435 | 3,336,005 |
| 2024-01-18 | 1.385 | 1.430 | 1.370 | 1.420 | 1.420 | 4,086,413 |
| 2024-01-17 | 1.465 | 1.480 | 1.430 | 1.430 | 1.430 | 3,517,894 |
| 2024-01-16 | 1.515 | 1.535 | 1.480 | 1.490 | 1.490 | 3,007,930 |
| 2024-01-15 | 1.575 | 1.595 | 1.550 | 1.565 | 1.565 | 673,586 |
| 2024-01-12 | 1.510 | 1.595 | 1.500 | 1.595 | 1.595 | 4,603,934 |
| 2024-01-11 | 1.500 | 1.530 | 1.490 | 1.525 | 1.525 | 2,030,888 |
| 2024-01-10 | 1.535 | 1.545 | 1.505 | 1.520 | 1.520 | 2,503,079 |
| 2024-01-09 | 1.500 | 1.540 | 1.488 | 1.540 | 1.540 | 2,889,373 |
| 2024-01-08 | 1.465 | 1.515 | 1.465 | 1.515 | 1.515 | 4,232,388 |
| 2024-01-05 | 1.500 | 1.510 | 1.465 | 1.485 | 1.485 | 3,094,674 |
| 2024-01-04 | 1.530 | 1.530 | 1.475 | 1.475 | 1.475 | 4,867,896 |
| 2024-01-03 | 1.630 | 1.630 | 1.545 | 1.545 | 1.545 | 4,572,801 |
| 2024-01-02 | 1.665 | 1.675 | 1.650 | 1.655 | 1.655 | 1,366,879 |
| 2023-12-29 | 1.675 | 1.685 | 1.645 | 1.675 | 1.675 | 2,984,538 |
| 2023-12-28 | 1.730 | 1.735 | 1.685 | 1.705 | 1.705 | 2,954,580 |
| 2023-12-27 | 1.690 | 1.710 | 1.670 | 1.690 | 1.690 | 2,102,856 |
| 2023-12-22 | 1.720 | 1.725 | 1.678 | 1.690 | 1.690 | 3,809,563 |
| 2023-12-21 | 1.715 | 1.720 | 1.675 | 1.705 | 1.705 | 4,174,577 |
| 2023-12-20 | 1.735 | 1.755 | 1.715 | 1.740 | 1.740 | 3,711,623 |
| 2023-12-19 | 1.670 | 1.723 | 1.670 | 1.710 | 1.710 | 2,974,158 |
| 2023-12-18 | 1.690 | 1.695 | 1.645 | 1.680 | 1.680 | 2,972,674 |
| 2023-12-15 | 1.700 | 1.718 | 1.680 | 1.705 | 1.705 | 10,361,242 |
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.