Bellevue Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.670	0.680	0.660	0.680	0.680	1,462,694
2022-07-14	0.680	0.695	0.670	0.685	0.685	906,888
2022-07-13	0.660	0.690	0.660	0.675	0.675	1,087,085
2022-07-12	0.675	0.675	0.660	0.665	0.665	1,215,889
2022-07-11	0.685	0.685	0.665	0.670	0.670	1,674,900
2022-07-08	0.645	0.685	0.645	0.680	0.680	2,032,312
2022-07-07	0.630	0.650	0.620	0.645	0.645	1,902,154
2022-07-06	0.650	0.660	0.630	0.640	0.640	2,394,415
2022-07-05	0.660	0.680	0.653	0.670	0.670	860,686
2022-07-04	0.645	0.660	0.643	0.660	0.660	862,920
2022-07-01	0.645	0.665	0.635	0.640	0.640	1,468,004
2022-06-30	0.650	0.665	0.635	0.640	0.640	2,729,913
2022-06-29	0.670	0.670	0.638	0.650	0.650	3,228,394
2022-06-28	0.690	0.700	0.675	0.685	0.685	2,402,669
2022-06-27	0.695	0.705	0.670	0.700	0.700	3,505,838
2022-06-24	0.680	0.685	0.635	0.685	0.685	6,377,704
2022-06-23	0.705	0.710	0.665	0.665	0.665	3,927,675
2022-06-22	0.735	0.745	0.695	0.705	0.705	4,577,183
2022-06-21	0.795	0.795	0.735	0.735	0.735	3,901,536
2022-06-20	0.850	0.860	0.765	0.780	0.780	5,597,784
2022-06-17	0.830	0.875	0.830	0.875	0.875	7,678,543
2022-06-16	0.810	0.850	0.810	0.835	0.835	2,583,255
2022-06-15	0.810	0.820	0.795	0.795	0.795	3,202,667
2022-06-14	0.820	0.825	0.795	0.815	0.815	4,438,396
2022-06-10	0.870	0.870	0.840	0.850	0.850	1,399,379
2022-06-09	0.860	0.885	0.860	0.870	0.870	2,954,480
2022-06-08	0.860	0.865	0.835	0.860	0.860	1,933,134
2022-06-07	0.880	0.880	0.840	0.855	0.855	1,329,655
2022-06-06	0.885	0.895	0.860	0.880	0.880	820,315
2022-06-03	0.860	0.888	0.855	0.875	0.875	1,996,045
2022-06-02	0.830	0.845	0.825	0.835	0.835	1,020,228
2022-06-01	0.870	0.875	0.825	0.825	0.825	1,908,677
2022-05-31	0.895	0.895	0.865	0.880	0.880	2,166,324
2022-05-30	0.860	0.875	0.850	0.875	0.875	924,370
2022-05-27	0.870	0.880	0.850	0.870	0.870	5,027,010
2022-05-26	0.900	0.905	0.860	0.865	0.865	2,164,610
2022-05-25	0.895	0.913	0.883	0.900	0.900	1,502,535
2022-05-24	0.900	0.913	0.875	0.875	0.875	1,493,714
2022-05-23	0.875	0.890	0.860	0.880	0.880	1,153,777
2022-05-20	0.845	0.875	0.840	0.870	0.870	1,874,661
2022-05-19	0.825	0.835	0.820	0.820	0.820	874,992
2022-05-18	0.820	0.855	0.820	0.835	0.835	790,596
2022-05-17	0.825	0.835	0.815	0.825	0.825	853,510
2022-05-16	0.815	0.828	0.810	0.815	0.815	1,098,020
2022-05-13	0.815	0.835	0.810	0.815	0.815	1,314,677
2022-05-12	0.830	0.840	0.805	0.815	0.815	3,318,369
2022-05-11	0.825	0.838	0.795	0.830	0.830	1,743,730
2022-05-10	0.825	0.845	0.810	0.830	0.830	3,036,600
2022-05-09	0.910	0.920	0.843	0.845	0.845	2,692,133
2022-05-06	0.955	0.955	0.920	0.930	0.930	1,913,884
2022-05-05	0.950	0.995	0.950	0.980	0.980	3,084,090
2022-05-04	0.940	0.980	0.935	0.950	0.950	2,933,898
2022-05-03	0.920	0.943	0.915	0.930	0.930	1,711,228
2022-05-02	0.945	0.950	0.925	0.930	0.930	1,586,371
2022-04-29	0.930	0.960	0.915	0.960	0.960	1,747,858
2022-04-28	0.920	0.925	0.908	0.925	0.925	2,196,413
2022-04-27	0.925	0.940	0.905	0.915	0.915	2,373,991
2022-04-26	0.975	0.975	0.925	0.930	0.930	3,467,799
2022-04-22	0.990	1.030	0.990	1.010	1.010	3,738,927
2022-04-21	0.995	1.005	0.990	0.990	0.990	1,926,167

← NewerPage 19 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.