Bellevue Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.175	1.295	1.175	1.260	1.260	6,895,796
2023-01-04	1.150	1.165	1.130	1.165	1.165	2,621,038
2023-01-03	1.130	1.165	1.128	1.165	1.165	1,782,071
2022-12-30	1.160	1.180	1.130	1.130	1.130	2,929,024
2022-12-29	1.125	1.165	1.120	1.155	1.155	2,732,402
2022-12-28	1.145	1.150	1.120	1.140	1.140	1,872,577
2022-12-23	1.135	1.145	1.105	1.145	1.145	1,597,634
2022-12-22	1.150	1.153	1.130	1.150	1.150	1,742,085
2022-12-21	1.110	1.160	1.105	1.150	1.150	6,825,399
2022-12-20	1.100	1.100	1.070	1.070	1.070	6,982,417
2022-12-19	1.100	1.135	1.100	1.105	1.105	1,996,296
2022-12-16	1.090	1.115	1.075	1.105	1.105	4,863,903
2022-12-15	1.115	1.130	1.110	1.115	1.115	4,255,847
2022-12-14	1.125	1.140	1.100	1.120	1.120	7,141,398
2022-12-13	1.130	1.148	1.100	1.110	1.110	3,002,849
2022-12-12	1.115	1.135	1.100	1.130	1.130	3,762,204
2022-12-09	1.140	1.143	1.105	1.140	1.140	2,544,917
2022-12-08	1.075	1.165	1.075	1.150	1.150	6,088,646
2022-12-07	1.065	1.085	1.040	1.065	1.065	19,037,245
2022-12-06	1.210	1.210	1.210	1.210	1.210	0
2022-12-05	1.215	1.235	1.180	1.210	1.210	8,627,866
2022-12-02	1.175	1.225	1.155	1.220	1.220	7,992,044
2022-12-01	1.120	1.170	1.120	1.170	1.170	7,373,070
2022-11-30	1.010	1.105	0.995	1.100	1.100	7,279,481
2022-11-29	0.980	1.010	0.945	1.010	1.010	2,643,747
2022-11-28	0.980	1.000	0.965	0.965	0.965	4,296,120
2022-11-25	0.965	0.980	0.950	0.975	0.975	3,799,067
2022-11-24	0.930	0.980	0.920	0.975	0.975	3,213,909
2022-11-23	0.910	0.920	0.890	0.910	0.910	1,951,667
2022-11-22	0.910	0.915	0.890	0.905	0.905	2,193,963
2022-11-21	0.950	0.950	0.905	0.905	0.905	1,668,487
2022-11-18	0.915	0.945	0.885	0.925	0.925	5,401,724
2022-11-17	0.890	0.900	0.868	0.900	0.900	1,474,047
2022-11-16	0.900	0.910	0.855	0.865	0.865	14,381,557
2022-11-15	0.895	0.900	0.870	0.890	0.890	1,356,019
2022-11-14	0.910	0.915	0.880	0.900	0.900	3,302,207
2022-11-11	0.875	0.905	0.875	0.895	0.895	5,052,437
2022-11-10	0.830	0.850	0.820	0.850	0.850	1,492,879
2022-11-09	0.800	0.850	0.795	0.845	0.845	4,267,175
2022-11-08	0.780	0.800	0.760	0.760	0.760	737,235
2022-11-07	0.780	0.795	0.770	0.790	0.790	2,347,646
2022-11-04	0.735	0.760	0.730	0.750	0.750	706,023
2022-11-03	0.710	0.750	0.710	0.745	0.745	1,322,773
2022-11-02	0.770	0.770	0.755	0.770	0.770	731,475
2022-11-01	0.740	0.760	0.733	0.760	0.760	347,723
2022-10-31	0.730	0.745	0.728	0.740	0.740	989,594
2022-10-28	0.765	0.765	0.730	0.730	0.730	637,494
2022-10-27	0.755	0.780	0.755	0.770	0.770	1,526,072
2022-10-26	0.715	0.750	0.715	0.750	0.750	2,384,293
2022-10-25	0.720	0.735	0.715	0.730	0.730	1,787,659
2022-10-24	0.690	0.730	0.685	0.720	0.720	2,281,046
2022-10-21	0.690	0.690	0.670	0.670	0.670	1,569,750
2022-10-20	0.680	0.695	0.675	0.690	0.690	1,284,235
2022-10-19	0.695	0.710	0.690	0.690	0.690	690,958
2022-10-18	0.700	0.715	0.688	0.700	0.700	826,499
2022-10-17	0.690	0.690	0.680	0.685	0.685	1,508,060
2022-10-14	0.710	0.710	0.695	0.705	0.705	845,290
2022-10-13	0.730	0.730	0.710	0.715	0.715	1,257,201
2022-10-12	0.740	0.750	0.720	0.730	0.730	2,645,263
2022-10-11	0.760	0.760	0.728	0.740	0.740	1,353,373

← NewerPage 17 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.