Bellevue Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.415 | 1.463 | 1.403 | 1.455 | 1.455 | 4,546,176 |
| 2026-10-15 | 1.395 | 1.405 | 1.368 | 1.380 | 1.380 | 6,696,775 |
| 2026-10-14 | 1.445 | 1.465 | 1.405 | 1.430 | 1.430 | 3,061,246 |
| 2026-10-13 | 1.490 | 1.495 | 1.435 | 1.460 | 1.460 | 4,904,886 |
| 2026-10-12 | 1.520 | 1.530 | 1.485 | 1.490 | 1.490 | 4,322,947 |
| 2026-10-09 | 1.495 | 1.505 | 1.465 | 1.485 | 1.485 | 5,411,989 |
| 2026-10-08 | 1.470 | 1.495 | 1.455 | 1.485 | 1.485 | 6,808,433 |
| 2026-10-07 | 1.550 | 1.550 | 1.505 | 1.505 | 1.505 | 6,052,742 |
| 2026-10-06 | 1.530 | 1.553 | 1.510 | 1.520 | 1.520 | 3,228,810 |
| 2026-10-05 | 1.590 | 1.605 | 1.530 | 1.540 | 1.540 | 3,371,171 |
| 2026-10-02 | 1.560 | 1.595 | 1.560 | 1.580 | 1.580 | 5,679,650 |
| 2026-10-01 | 1.600 | 1.610 | 1.553 | 1.570 | 1.570 | 5,758,330 |
| 2026-09-30 | 1.610 | 1.648 | 1.595 | 1.620 | 1.620 | 8,697,588 |
| 2026-09-29 | 1.530 | 1.595 | 1.505 | 1.590 | 1.590 | 5,358,586 |
| 2026-09-28 | 1.590 | 1.610 | 1.530 | 1.535 | 1.535 | 6,191,111 |
| 2026-09-25 | 1.570 | 1.610 | 1.558 | 1.595 | 1.595 | 6,203,373 |
| 2026-09-24 | 1.600 | 1.638 | 1.580 | 1.590 | 1.590 | 5,485,694 |
| 2026-09-23 | 1.640 | 1.693 | 1.625 | 1.640 | 1.640 | 4,923,180 |
| 2026-09-22 | 1.565 | 1.645 | 1.550 | 1.625 | 1.625 | 7,847,154 |
| 2026-09-21 | 1.590 | 1.615 | 1.530 | 1.550 | 1.550 | 15,438,669 |
| 2026-09-18 | 1.595 | 1.625 | 1.595 | 1.615 | 1.615 | 16,626,868 |
| 2026-09-17 | 1.530 | 1.560 | 1.515 | 1.560 | 1.560 | 6,744,133 |
| 2026-09-16 | 1.500 | 1.580 | 1.465 | 1.580 | 1.580 | 9,855,121 |
| 2026-09-15 | 1.555 | 1.565 | 1.515 | 1.515 | 1.515 | 4,399,030 |
| 2026-09-14 | 1.550 | 1.590 | 1.535 | 1.570 | 1.570 | 4,489,880 |
| 2026-09-11 | 1.550 | 1.575 | 1.525 | 1.555 | 1.555 | 6,569,630 |
| 2026-09-10 | 1.610 | 1.625 | 1.595 | 1.610 | 1.610 | 2,536,816 |
| 2026-09-09 | 1.625 | 1.630 | 1.600 | 1.625 | 1.625 | 1,988,122 |
| 2026-09-08 | 1.650 | 1.668 | 1.625 | 1.640 | 1.640 | 2,186,932 |
| 2026-09-07 | 1.670 | 1.695 | 1.645 | 1.645 | 1.645 | 2,770,911 |
| 2026-09-04 | 1.670 | 1.715 | 1.670 | 1.700 | 1.700 | 4,590,258 |
| 2026-09-03 | 1.620 | 1.645 | 1.615 | 1.645 | 1.645 | 22,311,623 |
| 2026-09-02 | 1.575 | 1.600 | 1.540 | 1.585 | 1.585 | 6,339,820 |
| 2026-09-01 | 1.615 | 1.650 | 1.595 | 1.625 | 1.625 | 7,991,498 |
| 2026-08-31 | 1.595 | 1.630 | 1.575 | 1.595 | 1.595 | 9,132,259 |
| 2026-08-28 | 1.680 | 1.680 | 1.650 | 1.660 | 1.660 | 4,486,794 |
| 2026-08-27 | 1.710 | 1.710 | 1.665 | 1.670 | 1.670 | 9,961,236 |
| 2026-08-26 | 1.705 | 1.770 | 1.690 | 1.725 | 1.725 | 4,519,768 |
| 2026-08-25 | 1.695 | 1.758 | 1.690 | 1.715 | 1.715 | 7,838,996 |
| 2026-08-24 | 1.705 | 1.720 | 1.665 | 1.700 | 1.700 | 10,969,901 |
| 2026-08-21 | 1.650 | 1.678 | 1.615 | 1.660 | 1.660 | 7,290,416 |
| 2026-08-20 | 1.605 | 1.643 | 1.603 | 1.630 | 1.630 | 6,107,141 |
| 2026-08-19 | 1.475 | 1.540 | 1.465 | 1.520 | 1.520 | 3,641,290 |
| 2026-08-18 | 1.555 | 1.570 | 1.525 | 1.525 | 1.525 | 3,481,446 |
| 2026-08-17 | 1.530 | 1.570 | 1.520 | 1.550 | 1.550 | 4,463,025 |
| 2026-08-14 | 1.470 | 1.508 | 1.460 | 1.490 | 1.490 | 5,447,515 |
| 2026-08-13 | 1.530 | 1.565 | 1.515 | 1.520 | 1.520 | 5,616,928 |
| 2026-08-12 | 1.565 | 1.575 | 1.535 | 1.550 | 1.550 | 5,097,265 |
| 2026-08-11 | 1.540 | 1.605 | 1.538 | 1.550 | 1.550 | 7,309,621 |
| 2026-08-10 | 1.555 | 1.565 | 1.513 | 1.545 | 1.545 | 8,898,014 |
| 2026-08-07 | 1.450 | 1.530 | 1.445 | 1.515 | 1.515 | 7,656,353 |
| 2026-08-06 | 1.465 | 1.495 | 1.445 | 1.455 | 1.455 | 8,393,046 |
| 2026-08-05 | 1.315 | 1.410 | 1.305 | 1.405 | 1.405 | 9,984,286 |
| 2026-08-04 | 1.275 | 1.305 | 1.250 | 1.300 | 1.300 | 6,422,112 |
| 2026-08-03 | 1.250 | 1.285 | 1.250 | 1.265 | 1.265 | 4,009,658 |
| 2026-07-31 | 1.255 | 1.278 | 1.250 | 1.260 | 1.260 | 6,176,118 |
| 2026-07-30 | 1.270 | 1.270 | 1.205 | 1.205 | 1.205 | 8,031,228 |
| 2026-07-29 | 1.350 | 1.350 | 1.260 | 1.265 | 1.265 | 8,486,937 |
| 2026-07-28 | 1.360 | 1.370 | 1.330 | 1.345 | 1.345 | 6,340,193 |
| 2026-07-27 | 1.315 | 1.390 | 1.310 | 1.380 | 1.380 | 7,555,250 |
Page 1 of 5 · 253 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.