Bathurst Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.810	0.820	0.810	0.820	0.820	593
2024-06-11	0.810	0.820	0.805	0.820	0.820	6,515
2024-06-07	0.805	0.820	0.805	0.820	0.820	13,623
2024-06-06	0.820	0.820	0.805	0.805	0.805	18,171
2024-06-05	0.810	0.820	0.775	0.820	0.820	120,175
2024-06-04	0.825	0.825	0.820	0.823	0.823	58,412
2024-06-03	0.815	0.840	0.810	0.830	0.830	50,565
2024-05-31	0.825	0.845	0.825	0.845	0.845	10,006
2024-05-30	0.830	0.840	0.830	0.840	0.840	11,850
2024-05-29	0.830	0.835	0.830	0.830	0.830	10,463
2024-05-28	0.840	0.840	0.815	0.835	0.835	21,133
2024-05-27	0.840	0.840	0.800	0.840	0.840	39,816
2024-05-24	0.840	0.840	0.825	0.840	0.840	131,389
2024-05-23	0.840	0.840	0.830	0.840	0.840	16,049
2024-05-22	0.850	0.850	0.820	0.835	0.835	19,968
2024-05-21	0.830	0.850	0.830	0.850	0.850	11,325
2024-05-20	0.830	0.845	0.830	0.833	0.833	76,356
2024-05-17	0.845	0.845	0.825	0.830	0.830	132,260
2024-05-16	0.825	0.850	0.825	0.840	0.840	55,742
2024-05-15	0.840	0.845	0.840	0.845	0.845	4,224
2024-05-14	0.833	0.840	0.820	0.825	0.825	32,634
2024-05-13	0.840	0.845	0.833	0.845	0.845	34,552
2024-05-10	0.840	0.840	0.840	0.840	0.840	439
2024-05-09	0.850	0.850	0.835	0.835	0.835	64,165
2024-05-08	0.845	0.850	0.835	0.835	0.835	42,476
2024-05-07	0.830	0.845	0.830	0.830	0.830	38,080
2024-05-06	0.850	0.850	0.825	0.830	0.830	26,878
2024-05-03	0.850	0.850	0.850	0.850	0.850	3,429
2024-05-02	0.850	0.855	0.845	0.855	0.855	10,868
2024-05-01	0.845	0.845	0.840	0.840	0.840	130,779
2024-04-30	0.880	0.880	0.833	0.840	0.840	34,853
2024-04-29	0.880	0.880	0.880	0.880	0.880	14,559
2024-04-26	0.870	0.870	0.850	0.850	0.850	1,000
2024-04-24	0.855	0.875	0.855	0.875	0.875	33,767
2024-04-23	0.850	0.850	0.840	0.850	0.850	50,605
2024-04-22	0.855	0.855	0.850	0.855	0.855	13,006
2024-04-19	0.865	0.865	0.830	0.840	0.840	20,577
2024-04-18	0.865	0.865	0.865	0.865	0.865	5,865
2024-04-17	0.865	0.865	0.830	0.830	0.830	12,333
2024-04-16	0.850	0.865	0.845	0.865	0.865	106,384
2024-04-15	0.860	0.860	0.845	0.845	0.845	2,327
2024-04-12	0.855	0.855	0.845	0.845	0.845	102,124
2024-04-11	0.860	0.860	0.850	0.850	0.850	25,410
2024-04-10	0.865	0.865	0.850	0.850	0.850	3,140
2024-04-09	0.850	0.850	0.850	0.850	0.850	0
2024-04-08	0.870	0.875	0.850	0.850	0.850	39,050
2024-04-05	0.870	0.870	0.870	0.870	0.870	25,926
2024-04-04	0.865	0.868	0.865	0.868	0.868	53,811
2024-04-03	0.850	0.865	0.850	0.865	0.865	18,984
2024-04-02	0.870	0.870	0.850	0.850	0.850	19,146
2024-03-28	0.870	0.870	0.850	0.870	0.870	105,189
2024-03-27	0.865	0.870	0.850	0.870	0.870	38,067
2024-03-26	0.860	0.860	0.860	0.860	0.860	20,427
2024-03-25	0.870	0.870	0.850	0.870	0.870	35,031
2024-03-22	0.860	0.875	0.855	0.875	0.875	16,973
2024-03-21	0.850	0.865	0.850	0.865	0.865	34,017
2024-03-20	0.858	0.860	0.855	0.855	0.855	8,947
2024-03-19	0.855	0.865	0.850	0.865	0.865	6,618
2024-03-18	0.850	0.875	0.850	0.860	0.860	114,167
2024-03-15	0.855	0.865	0.850	0.850	0.850	613

← NewerPage 11 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.