Bellevue Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1.370 | 1.385 | 1.283 | 1.295 | 1.295 | 11,658,151 |
| 2024-11-22 | 1.330 | 1.358 | 1.310 | 1.350 | 1.350 | 6,801,695 |
| 2024-11-21 | 1.305 | 1.338 | 1.300 | 1.310 | 1.310 | 7,423,612 |
| 2024-11-20 | 1.310 | 1.320 | 1.295 | 1.305 | 1.305 | 4,279,526 |
| 2024-11-19 | 1.305 | 1.320 | 1.285 | 1.300 | 1.300 | 5,510,685 |
| 2024-11-18 | 1.240 | 1.295 | 1.225 | 1.265 | 1.265 | 6,309,026 |
| 2024-11-15 | 1.260 | 1.270 | 1.225 | 1.235 | 1.235 | 7,369,170 |
| 2024-11-14 | 1.285 | 1.300 | 1.245 | 1.245 | 1.245 | 5,877,848 |
| 2024-11-13 | 1.300 | 1.315 | 1.275 | 1.295 | 1.295 | 9,829,600 |
| 2024-11-12 | 1.360 | 1.370 | 1.300 | 1.320 | 1.320 | 8,832,334 |
| 2024-11-11 | 1.405 | 1.433 | 1.390 | 1.415 | 1.415 | 4,296,440 |
| 2024-11-08 | 1.430 | 1.455 | 1.415 | 1.430 | 1.430 | 4,846,728 |
| 2024-11-07 | 1.445 | 1.445 | 1.375 | 1.385 | 1.385 | 13,254,613 |
| 2024-11-06 | 1.545 | 1.550 | 1.495 | 1.500 | 1.500 | 5,234,970 |
| 2024-11-05 | 1.545 | 1.550 | 1.520 | 1.535 | 1.535 | 4,455,638 |
| 2024-11-04 | 1.580 | 1.585 | 1.530 | 1.545 | 1.545 | 5,711,281 |
| 2024-11-01 | 1.575 | 1.600 | 1.570 | 1.590 | 1.590 | 3,772,607 |
| 2024-10-31 | 1.600 | 1.635 | 1.590 | 1.625 | 1.625 | 8,400,396 |
| 2024-10-30 | 1.645 | 1.660 | 1.610 | 1.620 | 1.620 | 3,790,709 |
| 2024-10-29 | 1.610 | 1.645 | 1.603 | 1.630 | 1.630 | 5,424,688 |
| 2024-10-28 | 1.620 | 1.630 | 1.575 | 1.625 | 1.625 | 7,155,492 |
| 2024-10-25 | 1.645 | 1.655 | 1.625 | 1.630 | 1.630 | 5,369,290 |
| 2024-10-24 | 1.605 | 1.648 | 1.595 | 1.640 | 1.640 | 9,716,622 |
| 2024-10-23 | 1.595 | 1.620 | 1.563 | 1.620 | 1.620 | 10,920,806 |
| 2024-10-22 | 1.560 | 1.583 | 1.545 | 1.570 | 1.570 | 7,514,508 |
| 2024-10-21 | 1.520 | 1.575 | 1.510 | 1.560 | 1.560 | 12,909,911 |
| 2024-10-18 | 1.475 | 1.500 | 1.465 | 1.475 | 1.475 | 6,507,397 |
| 2024-10-17 | 1.485 | 1.485 | 1.433 | 1.465 | 1.465 | 11,652,544 |
| 2024-10-16 | 1.455 | 1.505 | 1.450 | 1.460 | 1.460 | 8,265,401 |
| 2024-10-15 | 1.430 | 1.460 | 1.420 | 1.440 | 1.440 | 8,832,618 |
| 2024-10-14 | 1.390 | 1.435 | 1.385 | 1.420 | 1.420 | 8,791,706 |
| 2024-10-11 | 1.340 | 1.385 | 1.335 | 1.360 | 1.360 | 6,761,938 |
| 2024-10-10 | 1.275 | 1.348 | 1.270 | 1.345 | 1.345 | 9,830,100 |
| 2024-10-09 | 1.300 | 1.310 | 1.255 | 1.265 | 1.265 | 11,541,196 |
| 2024-10-08 | 1.275 | 1.338 | 1.270 | 1.320 | 1.320 | 7,385,744 |
| 2024-10-07 | 1.300 | 1.300 | 1.260 | 1.285 | 1.285 | 2,725,449 |
| 2024-10-04 | 1.270 | 1.295 | 1.245 | 1.295 | 1.295 | 7,602,054 |
| 2024-10-03 | 1.325 | 1.330 | 1.275 | 1.290 | 1.290 | 6,304,030 |
| 2024-10-02 | 1.330 | 1.345 | 1.310 | 1.310 | 1.310 | 9,353,449 |
| 2024-10-01 | 1.275 | 1.325 | 1.275 | 1.325 | 1.325 | 8,443,277 |
| 2024-09-30 | 1.300 | 1.320 | 1.290 | 1.320 | 1.320 | 6,721,862 |
| 2024-09-27 | 1.290 | 1.315 | 1.275 | 1.310 | 1.310 | 6,937,475 |
| 2024-09-26 | 1.235 | 1.290 | 1.235 | 1.290 | 1.290 | 8,185,707 |
| 2024-09-25 | 1.260 | 1.265 | 1.225 | 1.225 | 1.225 | 6,865,914 |
| 2024-09-24 | 1.220 | 1.225 | 1.180 | 1.210 | 1.210 | 11,918,172 |
| 2024-09-23 | 1.285 | 1.285 | 1.235 | 1.240 | 1.240 | 6,367,516 |
| 2024-09-20 | 1.280 | 1.300 | 1.250 | 1.280 | 1.280 | 30,357,996 |
| 2024-09-19 | 1.245 | 1.260 | 1.220 | 1.255 | 1.255 | 7,600,102 |
| 2024-09-18 | 1.230 | 1.230 | 1.195 | 1.225 | 1.225 | 6,434,343 |
| 2024-09-17 | 1.250 | 1.255 | 1.205 | 1.210 | 1.210 | 6,046,868 |
| 2024-09-16 | 1.260 | 1.275 | 1.233 | 1.235 | 1.235 | 6,128,984 |
| 2024-09-13 | 1.230 | 1.250 | 1.215 | 1.240 | 1.240 | 6,562,613 |
| 2024-09-12 | 1.155 | 1.180 | 1.148 | 1.175 | 1.175 | 4,433,509 |
| 2024-09-11 | 1.130 | 1.178 | 1.130 | 1.145 | 1.145 | 7,092,774 |
| 2024-09-10 | 1.155 | 1.165 | 1.095 | 1.120 | 1.120 | 10,485,019 |
| 2024-09-09 | 1.115 | 1.145 | 1.105 | 1.140 | 1.140 | 8,959,004 |
| 2024-09-06 | 1.165 | 1.165 | 1.128 | 1.135 | 1.135 | 12,794,855 |
| 2024-09-05 | 1.150 | 1.183 | 1.148 | 1.160 | 1.160 | 20,303,488 |
| 2024-09-04 | 1.160 | 1.175 | 1.135 | 1.145 | 1.145 | 14,947,127 |
| 2024-09-03 | 1.175 | 1.198 | 1.160 | 1.180 | 1.180 | 14,324,888 |
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.