Bellevue Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.515	1.525	1.495	1.510	1.510	2,854,512
2023-09-20	1.500	1.530	1.490	1.515	1.515	2,447,879
2023-09-19	1.495	1.535	1.485	1.530	1.530	2,897,491
2023-09-18	1.530	1.550	1.495	1.500	1.500	2,896,248
2023-09-15	1.470	1.510	1.450	1.510	1.510	7,241,389
2023-09-14	1.425	1.445	1.420	1.440	1.440	3,025,511
2023-09-13	1.420	1.470	1.420	1.440	1.440	4,159,477
2023-09-12	1.455	1.490	1.430	1.440	1.440	5,212,495
2023-09-11	1.465	1.470	1.405	1.455	1.455	6,750,610
2023-09-08	1.505	1.525	1.485	1.495	1.495	3,243,303
2023-09-07	1.555	1.565	1.475	1.485	1.485	4,837,113
2023-09-06	1.585	1.585	1.508	1.545	1.545	5,192,848
2023-09-05	1.645	1.645	1.565	1.595	1.595	2,672,316
2023-09-04	1.650	1.670	1.625	1.650	1.650	2,129,416
2023-09-01	1.675	1.680	1.610	1.645	1.645	1,941,962
2023-08-31	1.645	1.690	1.645	1.690	1.690	3,135,731
2023-08-30	1.620	1.660	1.615	1.650	1.650	2,641,823
2023-08-29	1.595	1.628	1.575	1.605	1.605	1,590,508
2023-08-28	1.535	1.555	1.525	1.555	1.555	1,094,911
2023-08-25	1.520	1.550	1.510	1.525	1.525	2,425,683
2023-08-24	1.580	1.590	1.550	1.560	1.560	2,319,536
2023-08-23	1.500	1.545	1.500	1.530	1.530	1,739,905
2023-08-22	1.445	1.520	1.440	1.500	1.500	2,827,163
2023-08-21	1.455	1.480	1.440	1.450	1.450	4,112,210
2023-08-18	1.515	1.540	1.485	1.495	1.495	3,222,792
2023-08-17	1.570	1.575	1.463	1.495	1.495	4,285,229
2023-08-16	1.585	1.603	1.563	1.580	1.580	4,015,304
2023-08-15	1.635	1.640	1.605	1.610	1.610	1,987,956
2023-08-14	1.650	1.668	1.625	1.625	1.625	2,437,892
2023-08-11	1.565	1.650	1.563	1.650	1.650	2,901,397
2023-08-10	1.580	1.610	1.560	1.565	1.565	4,060,543
2023-08-09	1.545	1.575	1.510	1.575	1.575	3,432,760
2023-08-08	1.520	1.550	1.495	1.550	1.550	5,441,482
2023-08-07	1.480	1.540	1.480	1.525	1.525	1,962,981
2023-08-04	1.520	1.520	1.480	1.480	1.480	2,108,846
2023-08-03	1.470	1.545	1.460	1.510	1.510	4,943,671
2023-08-02	1.460	1.493	1.455	1.465	1.465	2,520,021
2023-08-01	1.470	1.500	1.465	1.495	1.495	2,453,844
2023-07-31	1.415	1.450	1.415	1.450	1.450	7,165,702
2023-07-28	1.420	1.425	1.380	1.415	1.415	4,149,952
2023-07-27	1.435	1.475	1.430	1.470	1.470	3,580,728
2023-07-26	1.470	1.475	1.430	1.450	1.450	2,468,633
2023-07-25	1.470	1.490	1.455	1.455	1.455	2,704,671
2023-07-24	1.475	1.505	1.465	1.480	1.480	1,360,233
2023-07-21	1.500	1.510	1.460	1.470	1.470	2,716,831
2023-07-20	1.510	1.555	1.510	1.525	1.525	2,571,955
2023-07-19	1.585	1.585	1.538	1.550	1.550	3,458,501
2023-07-18	1.600	1.600	1.550	1.550	1.550	4,184,747
2023-07-17	1.625	1.630	1.578	1.585	1.585	3,634,942
2023-07-14	1.600	1.628	1.575	1.600	1.600	8,105,068
2023-07-13	1.610	1.618	1.568	1.585	1.585	5,364,657
2023-07-12	1.640	1.645	1.535	1.545	1.545	7,058,318
2023-07-11	1.485	1.678	1.475	1.665	1.665	15,448,947
2023-07-10	1.420	1.445	1.393	1.445	1.445	3,807,753
2023-07-07	1.385	1.400	1.355	1.375	1.375	2,173,562
2023-07-06	1.385	1.455	1.375	1.410	1.410	9,030,648
2023-07-05	1.350	1.420	1.350	1.400	1.400	7,060,596
2023-07-04	1.330	1.345	1.325	1.345	1.345	4,585,444
2023-07-03	1.280	1.325	1.280	1.325	1.325	2,214,407
2023-06-30	1.275	1.290	1.270	1.270	1.270	2,696,754

← NewerPage 14 of 22 · 1,269 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.