Bellevue Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.835	0.835	0.815	0.820	0.820	2,048,005
2022-01-21	0.850	0.850	0.830	0.835	0.835	1,687,456
2022-01-20	0.840	0.865	0.835	0.860	0.860	3,862,465
2022-01-19	0.820	0.830	0.805	0.810	0.810	2,198,910
2022-01-18	0.815	0.820	0.805	0.820	0.820	2,560,570
2022-01-17	0.815	0.820	0.805	0.815	0.815	1,004,974
2022-01-14	0.830	0.835	0.810	0.815	0.815	2,191,447
2022-01-13	0.830	0.850	0.815	0.830	0.830	2,666,376
2022-01-12	0.840	0.840	0.825	0.830	0.830	1,995,002
2022-01-11	0.850	0.850	0.815	0.825	0.825	1,088,960
2022-01-10	0.820	0.850	0.820	0.850	0.850	2,269,430
2022-01-07	0.800	0.840	0.795	0.820	0.820	2,513,097
2022-01-06	0.830	0.840	0.800	0.805	0.805	1,929,520
2022-01-05	0.845	0.865	0.830	0.830	0.830	1,496,094
2022-01-04	0.850	0.860	0.840	0.845	0.845	833,900
2021-12-31	0.850	0.865	0.845	0.845	0.845	793,487
2021-12-30	0.870	0.870	0.840	0.850	0.850	873,296
2021-12-29	0.835	0.870	0.835	0.870	0.870	2,489,304
2021-12-24	0.850	0.850	0.830	0.845	0.845	313,052
2021-12-23	0.840	0.845	0.835	0.845	0.845	519,007
2021-12-22	0.825	0.840	0.810	0.810	0.810	1,868,696
2021-12-21	0.840	0.843	0.820	0.825	0.825	1,665,130
2021-12-20	0.860	0.870	0.835	0.835	0.835	1,424,320
2021-12-17	0.855	0.880	0.850	0.860	0.860	8,672,420
2021-12-16	0.830	0.850	0.818	0.835	0.835	2,242,747
2021-12-15	0.840	0.840	0.815	0.830	0.830	2,588,458
2021-12-14	0.850	0.865	0.840	0.865	0.865	2,238,011
2021-12-13	0.845	0.870	0.820	0.865	0.865	3,879,288
2021-12-10	0.790	0.845	0.770	0.845	0.845	4,779,043
2021-12-09	0.800	0.805	0.793	0.795	0.795	1,374,698
2021-12-08	0.775	0.800	0.775	0.790	0.790	2,442,065
2021-12-07	0.780	0.785	0.760	0.770	0.770	3,004,971
2021-12-06	0.760	0.805	0.760	0.790	0.790	3,969,320
2021-12-03	0.780	0.780	0.745	0.755	0.755	3,991,655
2021-12-02	0.805	0.805	0.760	0.765	0.765	4,020,456
2021-12-01	0.800	0.830	0.790	0.820	0.820	4,949,258
2021-11-30	0.790	0.803	0.785	0.795	0.795	4,054,605
2021-11-29	0.815	0.825	0.780	0.780	0.780	9,411,412
2021-11-26	0.830	0.830	0.795	0.810	0.810	4,464,075
2021-11-25	0.835	0.850	0.813	0.820	0.820	5,125,858
2021-11-24	0.840	0.850	0.825	0.835	0.835	4,945,596
2021-11-23	0.860	0.868	0.840	0.840	0.840	5,552,961
2021-11-22	0.910	0.915	0.875	0.880	0.880	4,982,594
2021-11-19	0.955	0.955	0.920	0.925	0.925	7,396,477
2021-11-18	0.910	0.975	0.910	0.970	0.970	5,893,019
2021-11-17	0.980	0.990	0.960	0.960	0.960	4,368,394
2021-11-16	1.000	1.005	0.975	1.000	1.000	1,834,568
2021-11-15	0.980	1.015	0.980	1.010	1.010	1,832,620
2021-11-12	1.000	1.015	0.975	0.980	0.980	2,603,126
2021-11-11	0.950	1.000	0.950	0.990	0.990	4,830,826
2021-11-10	0.945	0.955	0.925	0.940	0.940	1,903,774
2021-11-09	0.930	0.970	0.900	0.965	0.965	4,087,153
2021-11-08	0.865	0.950	0.860	0.940	0.940	8,543,630
2021-11-05	0.850	0.870	0.840	0.850	0.850	2,320,660
2021-11-04	0.850	0.855	0.845	0.850	0.850	2,394,277
2021-11-03	0.865	0.875	0.850	0.865	0.865	1,489,575
2021-11-02	0.860	0.865	0.845	0.855	0.855	1,637,810
2021-11-01	0.850	0.865	0.850	0.860	0.860	1,684,906
2021-10-29	0.860	0.888	0.850	0.860	0.860	4,872,882
2021-10-28	0.870	0.870	0.840	0.845	0.845	2,824,933

← NewerPage 21 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.