Bellevue Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.995	1.005	0.990	0.990	0.990	1,926,167
2022-04-20	0.990	1.000	0.975	0.980	0.980	1,624,221
2022-04-19	0.995	1.030	0.995	1.010	1.010	6,109,344
2022-04-14	0.985	1.015	0.970	1.000	1.000	2,827,226
2022-04-13	0.950	0.990	0.950	0.990	0.990	2,517,998
2022-04-12	0.950	0.965	0.945	0.950	0.950	1,202,335
2022-04-11	0.930	0.970	0.930	0.950	0.950	2,057,204
2022-04-08	0.935	0.945	0.920	0.930	0.930	1,337,284
2022-04-07	0.930	0.960	0.930	0.930	0.930	1,196,483
2022-04-06	0.995	0.995	0.945	0.945	0.945	2,368,587
2022-04-05	1.000	1.015	1.000	1.005	1.005	4,237,456
2022-04-04	0.985	1.015	0.975	1.010	1.010	5,715,828
2022-04-01	0.955	0.980	0.945	0.975	0.975	2,471,845
2022-03-31	0.950	0.975	0.940	0.960	0.960	2,230,623
2022-03-30	0.960	0.960	0.940	0.945	0.945	2,533,194
2022-03-29	0.970	0.980	0.953	0.980	0.980	984,737
2022-03-28	0.990	1.000	0.970	0.980	0.980	1,815,578
2022-03-25	0.990	1.000	0.965	0.990	0.990	2,358,246
2022-03-24	0.985	0.990	0.965	0.980	0.980	1,726,438
2022-03-23	0.980	0.980	0.955	0.980	0.980	1,888,498
2022-03-22	0.960	0.995	0.955	0.990	0.990	3,868,172
2022-03-21	0.940	0.960	0.935	0.960	0.960	4,133,858
2022-03-18	0.910	0.940	0.905	0.940	0.940	5,847,586
2022-03-17	0.900	0.930	0.900	0.905	0.905	1,792,785
2022-03-16	0.880	0.910	0.860	0.910	0.910	3,052,947
2022-03-15	0.925	0.925	0.885	0.900	0.900	3,253,028
2022-03-14	0.945	0.950	0.925	0.945	0.945	2,653,953
2022-03-11	0.955	0.975	0.930	0.940	0.940	2,789,237
2022-03-10	0.990	1.010	0.958	0.960	0.960	4,707,965
2022-03-09	1.025	1.045	1.000	1.010	1.010	5,139,961
2022-03-08	0.985	1.005	0.980	1.005	1.005	6,102,535
2022-03-07	0.950	0.985	0.945	0.975	0.975	3,009,419
2022-03-04	0.970	0.970	0.915	0.925	0.925	5,741,824
2022-03-03	0.955	0.980	0.940	0.950	0.950	3,741,063
2022-03-02	0.980	1.010	0.960	0.975	0.975	5,912,494
2022-03-01	0.960	0.980	0.940	0.980	0.980	4,358,873
2022-02-28	0.910	0.950	0.910	0.945	0.945	5,048,256
2022-02-25	0.930	0.970	0.910	0.915	0.915	7,632,286
2022-02-24	0.910	0.945	0.910	0.920	0.920	4,416,881
2022-02-23	0.915	0.920	0.890	0.920	0.920	4,457,589
2022-02-22	0.910	0.930	0.910	0.925	0.925	4,179,260
2022-02-21	0.950	0.950	0.915	0.920	0.920	6,297,860
2022-02-18	0.950	0.955	0.935	0.945	0.945	4,173,493
2022-02-17	0.905	0.930	0.905	0.925	0.925	2,788,989
2022-02-16	0.880	0.905	0.875	0.890	0.890	3,885,730
2022-02-15	0.870	0.900	0.870	0.885	0.885	5,377,754
2022-02-14	0.840	0.880	0.840	0.870	0.870	6,601,142
2022-02-11	0.825	0.835	0.800	0.810	0.810	1,697,479
2022-02-10	0.815	0.830	0.800	0.830	0.830	5,488,634
2022-02-09	0.790	0.820	0.790	0.815	0.815	2,812,359
2022-02-08	0.785	0.805	0.785	0.790	0.790	2,328,179
2022-02-07	0.780	0.785	0.760	0.785	0.785	1,575,052
2022-02-04	0.770	0.785	0.755	0.775	0.775	1,295,323
2022-02-03	0.775	0.778	0.755	0.770	0.770	1,008,418
2022-02-02	0.780	0.780	0.760	0.765	0.765	1,684,861
2022-02-01	0.775	0.813	0.770	0.775	0.775	1,882,463
2022-01-31	0.750	0.770	0.730	0.770	0.770	1,972,550
2022-01-28	0.750	0.755	0.710	0.750	0.750	3,575,247
2022-01-27	0.770	0.785	0.710	0.720	0.720	4,980,856
2022-01-25	0.820	0.820	0.758	0.770	0.770	4,705,424

← NewerPage 20 of 22 · 1,270 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.