Bathurst Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.860	0.860	0.860	0.860	0.860	2,000
2024-03-13	0.850	0.850	0.850	0.850	0.850	4,042
2024-03-12	0.855	0.855	0.850	0.850	0.850	58,563
2024-03-11	0.850	0.855	0.850	0.850	0.850	41,519
2024-03-08	0.855	0.870	0.850	0.850	0.850	40,217
2024-03-07	0.865	0.880	0.850	0.880	0.880	5,895
2024-03-06	0.840	0.885	0.840	0.885	0.885	5,280
2024-03-05	0.865	0.870	0.840	0.850	0.850	35,617
2024-03-04	0.875	0.875	0.835	0.840	0.840	24,718
2024-03-01	0.880	0.880	0.880	0.880	0.880	5,000
2024-02-29	0.850	0.880	0.845	0.880	0.880	79,790
2024-02-28	0.825	0.850	0.825	0.850	0.850	3,000
2024-02-27	0.825	0.840	0.825	0.840	0.840	11,126
2024-02-26	0.840	0.840	0.825	0.835	0.835	50,941
2024-02-23	0.830	0.845	0.830	0.835	0.835	2,345
2024-02-22	0.895	0.900	0.830	0.870	0.870	61,784
2024-02-21	0.890	0.890	0.850	0.850	0.850	51,435
2024-02-20	0.860	0.900	0.860	0.900	0.900	6,963
2024-02-19	0.830	0.890	0.825	0.890	0.890	66,928
2024-02-16	0.860	0.895	0.860	0.870	0.870	45,767
2024-02-15	0.870	0.870	0.870	0.870	0.870	0
2024-02-14	0.870	0.870	0.870	0.870	0.870	1,157
2024-02-13	0.885	0.890	0.875	0.890	0.890	92,272
2024-02-12	0.900	0.900	0.885	0.890	0.890	22,685
2024-02-09	0.905	0.910	0.900	0.900	0.900	7,564
2024-02-08	0.905	0.905	0.885	0.885	0.885	36
2024-02-07	0.900	0.915	0.890	0.915	0.915	54,696
2024-02-06	0.900	0.905	0.900	0.900	0.900	16,575
2024-02-05	0.900	0.900	0.900	0.900	0.900	3,158
2024-02-02	0.925	0.925	0.905	0.915	0.915	13,987
2024-02-01	0.900	0.925	0.900	0.925	0.925	73,853
2024-01-31	0.905	0.910	0.900	0.900	0.900	11,412
2024-01-30	0.900	0.905	0.890	0.900	0.900	39,105
2024-01-29	0.900	0.900	0.890	0.900	0.900	18,244
2024-01-25	0.915	0.915	0.880	0.880	0.880	101,128
2024-01-24	0.940	0.940	0.940	0.940	0.940	0
2024-01-23	0.925	0.940	0.910	0.940	0.940	114,366
2024-01-22	0.930	0.935	0.925	0.930	0.930	16,398
2024-01-19	0.915	0.930	0.915	0.930	0.930	11,839
2024-01-18	0.950	0.950	0.915	0.915	0.915	12,059
2024-01-17	0.945	0.945	0.915	0.915	0.915	46,252
2024-01-16	0.950	0.965	0.945	0.960	0.960	5,419
2024-01-15	0.920	0.950	0.915	0.950	0.950	22,498
2024-01-12	0.955	0.960	0.930	0.930	0.930	64,032
2024-01-11	0.955	0.955	0.955	0.955	0.955	6,740
2024-01-10	0.955	0.960	0.955	0.960	0.960	3,108
2024-01-09	0.960	0.960	0.955	0.955	0.955	5,536
2024-01-08	0.960	0.970	0.950	0.965	0.965	74,984
2024-01-05	0.965	0.965	0.965	0.965	0.965	0
2024-01-04	0.965	0.965	0.945	0.965	0.965	126,322
2024-01-03	0.965	0.965	0.965	0.965	0.965	6,423
2024-01-02	0.955	0.965	0.955	0.965	0.965	19,718
2023-12-29	0.965	0.965	0.960	0.960	0.960	11,347
2023-12-28	0.970	0.975	0.965	0.965	0.965	42,392
2023-12-27	0.975	0.980	0.960	0.960	0.960	16,275
2023-12-22	0.960	0.975	0.960	0.975	0.975	61,451
2023-12-21	0.960	0.980	0.960	0.970	0.970	70,265
2023-12-20	0.955	0.960	0.950	0.955	0.955	89,415
2023-12-19	0.950	0.960	0.940	0.960	0.960	110,990
2023-12-18	0.960	0.960	0.950	0.955	0.955	112,752

← NewerPage 12 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.