Bellevue Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.250	1.275	1.250	1.265	1.265	3,350,062
2023-06-28	1.215	1.253	1.210	1.250	1.250	3,168,660
2023-06-27	1.250	1.260	1.230	1.230	1.230	2,153,290
2023-06-26	1.220	1.258	1.213	1.240	1.240	3,997,523
2023-06-23	1.250	1.265	1.220	1.225	1.225	4,334,697
2023-06-22	1.250	1.290	1.230	1.255	1.255	4,637,848
2023-06-21	1.250	1.265	1.225	1.235	1.235	4,866,752
2023-06-20	1.260	1.280	1.253	1.270	1.270	3,949,068
2023-06-19	1.250	1.255	1.223	1.255	1.255	4,114,561
2023-06-16	1.190	1.250	1.185	1.250	1.250	12,587,199
2023-06-15	1.155	1.180	1.150	1.160	1.160	7,574,584
2023-06-14	1.265	1.265	1.190	1.190	1.190	7,491,308
2023-06-13	1.335	1.340	1.245	1.255	1.255	8,551,788
2023-06-09	1.340	1.370	1.340	1.350	1.350	2,816,811
2023-06-08	1.325	1.335	1.305	1.315	1.315	7,596,180
2023-06-07	1.315	1.365	1.315	1.350	1.350	3,941,797
2023-06-06	1.340	1.345	1.310	1.310	1.310	2,122,399
2023-06-05	1.335	1.340	1.310	1.335	1.335	2,699,953
2023-06-02	1.345	1.370	1.320	1.355	1.355	2,280,010
2023-06-01	1.300	1.345	1.300	1.325	1.325	2,938,782
2023-05-31	1.280	1.285	1.235	1.285	1.285	9,052,769
2023-05-30	1.285	1.288	1.265	1.275	1.275	1,394,281
2023-05-29	1.270	1.290	1.260	1.270	1.270	2,085,521
2023-05-26	1.250	1.273	1.250	1.260	1.260	4,426,742
2023-05-25	1.250	1.278	1.250	1.265	1.265	3,362,104
2023-05-24	1.250	1.290	1.250	1.275	1.275	2,207,837
2023-05-23	1.260	1.265	1.245	1.245	1.245	1,581,621
2023-05-22	1.255	1.280	1.245	1.260	1.260	3,368,334
2023-05-19	1.250	1.268	1.220	1.255	1.255	3,416,604
2023-05-18	1.285	1.290	1.245	1.260	1.260	3,821,737
2023-05-17	1.280	1.305	1.265	1.280	1.280	4,206,973
2023-05-16	1.340	1.345	1.315	1.325	1.325	4,199,248
2023-05-15	1.310	1.358	1.305	1.340	1.340	4,500,935
2023-05-12	1.275	1.300	1.260	1.300	1.300	8,019,759
2023-05-11	1.285	1.305	1.285	1.295	1.295	2,555,342
2023-05-10	1.310	1.320	1.295	1.300	1.300	3,704,248
2023-05-09	1.325	1.340	1.305	1.310	1.310	4,737,862
2023-05-08	1.350	1.353	1.315	1.335	1.335	3,949,400
2023-05-05	1.395	1.440	1.368	1.370	1.370	3,734,709
2023-05-04	1.385	1.440	1.365	1.380	1.380	8,735,277
2023-05-03	1.375	1.420	1.360	1.370	1.370	6,851,752
2023-05-02	1.380	1.385	1.325	1.330	1.330	3,387,552
2023-05-01	1.410	1.410	1.380	1.380	1.380	2,297,434
2023-04-28	1.420	1.430	1.390	1.415	1.415	2,048,370
2023-04-27	1.395	1.430	1.385	1.420	1.420	3,247,133
2023-04-26	1.390	1.430	1.390	1.405	1.405	7,225,613
2023-04-24	1.350	1.403	1.350	1.385	1.385	2,925,486
2023-04-21	1.350	1.388	1.335	1.375	1.375	7,506,731
2023-04-20	1.400	1.420	1.360	1.360	1.360	3,392,581
2023-04-19	1.380	1.430	1.375	1.395	1.395	3,149,451
2023-04-18	1.390	1.410	1.360	1.390	1.390	31,960,573
2023-04-17	1.475	1.520	1.408	1.425	1.425	7,946,337
2023-04-14	1.520	1.543	1.503	1.510	1.510	11,143,986
2023-04-13	1.455	1.490	1.435	1.485	1.485	8,737,811
2023-04-12	1.430	1.473	1.420	1.470	1.470	5,302,818
2023-04-11	1.385	1.440	1.375	1.430	1.430	6,112,176
2023-04-06	1.370	1.385	1.335	1.370	1.370	6,672,283
2023-04-05	1.290	1.365	1.290	1.360	1.360	8,055,991
2023-04-04	1.245	1.260	1.230	1.255	1.255	3,045,184
2023-04-03	1.270	1.280	1.200	1.220	1.220	4,630,494

← NewerPage 15 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.