Bathurst Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.705	0.735	0.705	0.735	0.735	299,024
2024-09-03	0.730	0.740	0.725	0.730	0.730	33,703
2024-09-02	0.740	0.740	0.720	0.735	0.735	62,403
2024-08-30	0.735	0.740	0.720	0.735	0.735	42,518
2024-08-29	0.745	0.745	0.720	0.735	0.735	274,622
2024-08-28	0.720	0.733	0.718	0.725	0.725	295,280
2024-08-27	0.730	0.730	0.708	0.715	0.715	68,131
2024-08-26	0.720	0.735	0.720	0.735	0.735	29,055
2024-08-23	0.710	0.715	0.700	0.710	0.710	166,035
2024-08-22	0.700	0.710	0.695	0.710	0.710	305,520
2024-08-21	0.700	0.735	0.700	0.700	0.700	89,488
2024-08-20	0.700	0.705	0.700	0.705	0.705	25,606
2024-08-19	0.690	0.705	0.690	0.700	0.700	85,296
2024-08-16	0.683	0.695	0.683	0.695	0.695	36,649
2024-08-15	0.700	0.700	0.693	0.700	0.700	133,362
2024-08-14	0.690	0.710	0.690	0.700	0.700	248,468
2024-08-13	0.700	0.700	0.680	0.690	0.690	87,051
2024-08-12	0.720	0.720	0.700	0.700	0.700	10,567
2024-08-09	0.710	0.720	0.710	0.715	0.715	32,260
2024-08-08	0.740	0.750	0.700	0.700	0.700	63,596
2024-08-07	0.730	0.740	0.730	0.740	0.740	2,008
2024-08-06	0.730	0.770	0.720	0.760	0.760	25,001
2024-08-05	0.765	0.770	0.730	0.730	0.730	23,096
2024-08-02	0.740	0.765	0.740	0.765	0.765	52,082
2024-08-01	0.780	0.800	0.740	0.740	0.740	127,335
2024-07-31	0.810	0.815	0.775	0.815	0.815	55,651
2024-07-30	0.805	0.805	0.805	0.805	0.805	6,211
2024-07-29	0.805	0.805	0.805	0.805	0.805	1
2024-07-26	0.805	0.810	0.790	0.800	0.800	12,481
2024-07-25	0.800	0.800	0.795	0.795	0.795	7,278
2024-07-24	0.815	0.815	0.815	0.815	0.815	3,513
2024-07-23	0.805	0.810	0.805	0.810	0.810	1,395
2024-07-22	0.800	0.820	0.800	0.800	0.800	1,593
2024-07-19	0.815	0.815	0.800	0.800	0.800	11,088
2024-07-18	0.825	0.825	0.810	0.810	0.810	77,290
2024-07-17	0.835	0.835	0.825	0.825	0.825	8,032
2024-07-16	0.825	0.835	0.818	0.835	0.835	2,880
2024-07-15	0.845	0.845	0.820	0.820	0.820	3,277
2024-07-12	0.820	0.845	0.815	0.845	0.845	15,510
2024-07-11	0.810	0.810	0.805	0.805	0.805	14,337
2024-07-10	0.805	0.820	0.805	0.805	0.805	21,559
2024-07-09	0.810	0.810	0.805	0.805	0.805	64,899
2024-07-08	0.810	0.810	0.805	0.805	0.805	15,942
2024-07-05	0.810	0.810	0.805	0.810	0.810	29,937
2024-07-04	0.810	0.810	0.805	0.810	0.810	36,163
2024-07-03	0.795	0.810	0.795	0.810	0.810	12,257
2024-07-02	0.810	0.810	0.800	0.800	0.800	59,522
2024-07-01	0.805	0.810	0.805	0.810	0.810	42,546
2024-06-28	0.800	0.815	0.790	0.810	0.810	28,125
2024-06-27	0.815	0.815	0.815	0.815	0.815	0
2024-06-26	0.810	0.815	0.808	0.815	0.815	128,751
2024-06-25	0.800	0.815	0.800	0.815	0.815	157,501
2024-06-24	0.805	0.805	0.795	0.795	0.795	2,420
2024-06-21	0.795	0.805	0.795	0.800	0.800	21,915
2024-06-20	0.795	0.800	0.795	0.795	0.795	1,055
2024-06-19	0.800	0.800	0.795	0.800	0.800	675
2024-06-18	0.800	0.800	0.795	0.800	0.800	1,800
2024-06-17	0.820	0.820	0.805	0.805	0.805	5,851
2024-06-14	0.820	0.820	0.800	0.810	0.810	7,881
2024-06-13	0.805	0.810	0.795	0.810	0.810	37,166

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-09-30	0.0026 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.