Bellevue Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.225	1.285	1.215	1.280	1.280	4,033,071
2023-03-30	1.225	1.235	1.180	1.225	1.225	5,764,017
2023-03-29	1.220	1.235	1.195	1.210	1.210	4,037,117
2023-03-28	1.230	1.230	1.185	1.195	1.195	2,943,789
2023-03-27	1.250	1.270	1.233	1.245	1.245	3,553,353
2023-03-24	1.190	1.230	1.175	1.220	1.220	4,867,833
2023-03-23	1.185	1.200	1.160	1.165	1.165	4,051,798
2023-03-22	1.185	1.190	1.145	1.160	1.160	8,365,194
2023-03-21	1.190	1.215	1.175	1.210	1.210	3,011,093
2023-03-20	1.140	1.210	1.125	1.200	1.200	7,705,311
2023-03-17	1.140	1.145	1.095	1.105	1.105	12,257,790
2023-03-16	1.140	1.150	1.105	1.130	1.130	3,585,603
2023-03-15	1.185	1.185	1.053	1.150	1.150	6,429,454
2023-03-14	1.200	1.228	1.175	1.190	1.190	3,046,257
2023-03-13	1.150	1.215	1.140	1.190	1.190	5,797,678
2023-03-10	1.140	1.175	1.130	1.140	1.140	4,430,083
2023-03-09	1.150	1.155	1.135	1.135	1.135	1,687,018
2023-03-08	1.140	1.160	1.095	1.140	1.140	3,494,608
2023-03-07	1.155	1.190	1.140	1.175	1.175	2,425,821
2023-03-06	1.140	1.170	1.130	1.160	1.160	3,477,920
2023-03-03	1.135	1.140	1.110	1.130	1.130	5,223,484
2023-03-02	1.135	1.150	1.120	1.130	1.130	4,829,578
2023-03-01	1.065	1.125	1.065	1.110	1.110	3,381,843
2023-02-28	1.030	1.065	1.025	1.065	1.065	4,492,561
2023-02-27	0.985	1.040	0.980	1.015	1.015	4,686,900
2023-02-24	1.015	1.020	0.985	0.995	0.995	2,944,239
2023-02-23	1.020	1.035	0.995	1.020	1.020	3,603,136
2023-02-22	1.035	1.050	1.010	1.015	1.015	3,199,529
2023-02-21	1.060	1.080	1.045	1.045	1.045	8,531,101
2023-02-20	1.130	1.173	1.110	1.110	1.110	3,581,630
2023-02-17	1.115	1.140	1.110	1.115	1.115	2,343,590
2023-02-16	1.115	1.135	1.110	1.130	1.130	1,508,090
2023-02-15	1.145	1.145	1.115	1.120	1.120	1,342,016
2023-02-14	1.120	1.145	1.115	1.130	1.130	1,274,678
2023-02-13	1.100	1.135	1.100	1.125	1.125	4,047,436
2023-02-10	1.150	1.150	1.120	1.120	1.120	1,659,023
2023-02-09	1.180	1.180	1.148	1.155	1.155	2,142,732
2023-02-08	1.170	1.185	1.160	1.180	1.180	1,500,359
2023-02-07	1.170	1.180	1.150	1.175	1.175	1,800,689
2023-02-06	1.145	1.170	1.125	1.155	1.155	4,439,843
2023-02-03	1.185	1.195	1.158	1.185	1.185	4,715,705
2023-02-02	1.200	1.225	1.190	1.225	1.225	4,378,400
2023-02-01	1.180	1.195	1.145	1.150	1.150	3,827,385
2023-01-31	1.200	1.205	1.180	1.195	1.195	2,931,754
2023-01-30	1.200	1.215	1.185	1.210	1.210	3,704,259
2023-01-27	1.255	1.260	1.200	1.205	1.205	4,442,538
2023-01-25	1.285	1.290	1.250	1.250	1.250	2,183,825
2023-01-24	1.270	1.290	1.250	1.285	1.285	4,489,323
2023-01-23	1.260	1.295	1.255	1.270	1.270	2,799,673
2023-01-20	1.300	1.320	1.255	1.270	1.270	3,661,621
2023-01-19	1.295	1.300	1.278	1.300	1.300	1,884,723
2023-01-18	1.275	1.305	1.245	1.290	1.290	2,647,934
2023-01-17	1.320	1.325	1.270	1.290	1.290	2,305,262
2023-01-16	1.335	1.345	1.325	1.345	1.345	2,727,967
2023-01-13	1.345	1.363	1.310	1.320	1.320	6,329,513
2023-01-12	1.340	1.340	1.315	1.330	1.330	4,091,347
2023-01-11	1.340	1.345	1.325	1.340	1.340	2,876,965
2023-01-10	1.340	1.345	1.305	1.320	1.320	2,270,605
2023-01-09	1.315	1.360	1.305	1.350	1.350	3,946,323
2023-01-06	1.240	1.330	1.230	1.300	1.300	5,301,849

← NewerPage 16 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.