Bellevue Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.795	0.795	0.770	0.770	0.770	876,293
2022-10-07	0.825	0.835	0.815	0.820	0.820	832,360
2022-10-06	0.800	0.830	0.795	0.825	0.825	1,634,474
2022-10-05	0.795	0.815	0.790	0.810	0.810	2,510,323
2022-10-04	0.770	0.790	0.758	0.775	0.775	2,044,413
2022-10-03	0.745	0.745	0.715	0.730	0.730	1,087,838
2022-09-30	0.700	0.750	0.700	0.750	0.750	2,406,485
2022-09-29	0.720	0.730	0.705	0.705	0.705	2,146,032
2022-09-28	0.700	0.715	0.680	0.690	0.690	1,059,839
2022-09-27	0.675	0.705	0.675	0.695	0.695	1,177,135
2022-09-26	0.725	0.740	0.668	0.685	0.685	3,643,603
2022-09-23	0.745	0.755	0.735	0.745	0.745	599,178
2022-09-21	0.760	0.775	0.745	0.745	0.745	1,255,720
2022-09-20	0.750	0.770	0.750	0.765	0.765	723,276
2022-09-19	0.750	0.770	0.740	0.750	0.750	803,544
2022-09-16	0.760	0.760	0.728	0.740	0.740	3,345,015
2022-09-15	0.800	0.805	0.780	0.780	0.780	947,435
2022-09-14	0.780	0.810	0.770	0.800	0.800	2,133,584
2022-09-13	0.790	0.820	0.790	0.810	0.810	2,271,763
2022-09-12	0.810	0.810	0.775	0.775	0.775	1,381,826
2022-09-09	0.780	0.805	0.770	0.790	0.790	1,356,025
2022-09-08	0.795	0.795	0.775	0.790	0.790	616,163
2022-09-07	0.780	0.780	0.755	0.755	0.755	608,806
2022-09-06	0.790	0.800	0.780	0.780	0.780	440,206
2022-09-05	0.775	0.790	0.773	0.775	0.775	440,486
2022-09-02	0.785	0.785	0.765	0.770	0.770	1,050,640
2022-09-01	0.820	0.820	0.780	0.785	0.785	1,358,164
2022-08-31	0.805	0.830	0.795	0.830	0.830	912,940
2022-08-30	0.785	0.825	0.785	0.805	0.805	797,431
2022-08-29	0.780	0.813	0.780	0.790	0.790	1,235,219
2022-08-26	0.845	0.845	0.820	0.825	0.825	620,287
2022-08-25	0.810	0.840	0.810	0.825	0.825	950,860
2022-08-24	0.810	0.815	0.795	0.805	0.805	1,184,009
2022-08-23	0.800	0.820	0.793	0.805	0.805	1,624,394
2022-08-22	0.810	0.815	0.795	0.800	0.800	1,074,383
2022-08-19	0.830	0.845	0.820	0.820	0.820	1,161,556
2022-08-18	0.835	0.845	0.820	0.830	0.830	1,230,027
2022-08-17	0.850	0.875	0.845	0.860	0.860	1,260,525
2022-08-16	0.885	0.890	0.865	0.870	0.870	1,140,264
2022-08-15	0.890	0.905	0.880	0.885	0.885	997,130
2022-08-12	0.870	0.890	0.870	0.880	0.880	883,997
2022-08-11	0.900	0.910	0.875	0.880	0.880	1,217,231
2022-08-10	0.895	0.905	0.875	0.895	0.895	1,649,210
2022-08-09	0.895	0.910	0.885	0.900	0.900	2,382,158
2022-08-08	0.875	0.895	0.865	0.890	0.890	9,289,547
2022-08-05	0.855	0.890	0.855	0.885	0.885	1,881,959
2022-08-04	0.820	0.840	0.820	0.830	0.830	807,919
2022-08-03	0.825	0.830	0.805	0.820	0.820	1,257,705
2022-08-02	0.830	0.830	0.815	0.825	0.825	760,176
2022-08-01	0.850	0.875	0.820	0.820	0.820	1,956,107
2022-07-29	0.825	0.850	0.815	0.850	0.850	2,076,089
2022-07-28	0.780	0.808	0.780	0.805	0.805	1,596,066
2022-07-27	0.765	0.770	0.750	0.770	0.770	2,603,004
2022-07-26	0.745	0.765	0.730	0.760	0.760	2,259,515
2022-07-25	0.725	0.725	0.710	0.725	0.725	755,778
2022-07-22	0.715	0.725	0.710	0.725	0.725	1,228,454
2022-07-21	0.700	0.720	0.695	0.695	0.695	1,401,606
2022-07-20	0.675	0.705	0.675	0.695	0.695	965,099
2022-07-19	0.685	0.690	0.670	0.670	0.670	1,460,053
2022-07-18	0.680	0.700	0.680	0.680	0.680	1,127,767

← NewerPage 18 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.