Bathurst Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.965	0.970	0.950	0.955	0.955	3,980
2023-12-14	0.965	0.970	0.950	0.970	0.970	51,972
2023-12-13	0.955	0.970	0.950	0.960	0.960	8,537
2023-12-12	0.950	0.960	0.950	0.950	0.950	167,957
2023-12-11	0.950	0.955	0.950	0.955	0.955	12,899
2023-12-08	0.950	0.960	0.950	0.960	0.960	132,882
2023-12-07	0.950	0.965	0.950	0.950	0.950	32,462
2023-12-06	0.960	0.960	0.950	0.950	0.950	83,968
2023-12-05	0.965	0.965	0.960	0.960	0.960	130,148
2023-12-04	0.965	0.965	0.960	0.965	0.965	12,572
2023-12-01	0.970	0.973	0.970	0.973	0.973	1,207
2023-11-30	0.975	0.978	0.965	0.965	0.965	52,607
2023-11-29	0.970	0.980	0.970	0.975	0.975	113,810
2023-11-28	0.970	0.978	0.970	0.970	0.970	23,800
2023-11-27	0.980	0.980	0.975	0.980	0.980	40,100
2023-11-24	0.975	0.980	0.965	0.975	0.975	19,852
2023-11-23	0.975	0.980	0.965	0.980	0.980	133,004
2023-11-22	0.975	0.975	0.965	0.975	0.975	23,672
2023-11-21	0.975	0.980	0.975	0.980	0.980	60,956
2023-11-20	0.975	0.975	0.970	0.975	0.975	45,850
2023-11-17	0.960	0.980	0.935	0.975	0.975	182,939
2023-11-16	0.960	0.970	0.900	0.900	0.900	184,589
2023-11-15	0.960	0.980	0.960	0.970	0.970	25,529
2023-11-14	0.920	0.960	0.920	0.960	0.960	21,913
2023-11-13	0.975	0.975	0.960	0.960	0.960	7,272
2023-11-10	0.975	0.975	0.970	0.975	0.975	132,828
2023-11-09	0.975	0.980	0.975	0.980	0.980	49,013
2023-11-08	0.975	0.975	0.970	0.975	0.975	199,041
2023-11-07	0.980	0.980	0.975	0.980	0.980	3,885
2023-11-06	0.975	0.975	0.975	0.975	0.975	51,032
2023-11-03	0.965	0.970	0.965	0.970	0.970	72,662
2023-11-02	0.960	0.970	0.960	0.970	0.970	34,478
2023-11-01	0.960	0.960	0.950	0.950	0.950	52,310
2023-10-31	0.960	0.985	0.950	0.970	0.970	117,715
2023-10-30	0.975	0.990	0.970	0.970	0.970	12,725
2023-10-27	0.990	1.000	0.975	0.975	0.975	60,639
2023-10-26	1.000	1.000	0.990	0.990	0.990	14,090
2023-10-25	1.005	1.010	0.995	1.005	1.005	360,707
2023-10-24	1.010	1.010	0.990	1.000	1.000	521,978
2023-10-23	0.995	1.010	0.995	1.003	1.003	16,004
2023-10-20	1.010	1.010	0.995	1.005	1.005	26,686
2023-10-19	0.995	1.005	0.990	1.005	1.005	102,763
2023-10-18	0.990	0.993	0.990	0.993	0.993	6,287
2023-10-17	0.985	1.000	0.980	0.980	0.980	30,737
2023-10-16	0.990	1.000	0.975	0.980	0.980	31,722
2023-10-13	0.990	1.000	0.990	1.000	1.000	20,770
2023-10-12	0.990	1.000	0.990	1.000	1.000	1,829
2023-10-11	1.015	1.015	1.015	1.015	1.015	0
2023-10-10	1.015	1.015	1.015	1.015	1.015	3,000
2023-10-09	1.015	1.015	1.015	1.015	1.015	40,003
2023-10-06	1.010	1.015	1.008	1.010	1.010	76,957
2023-10-05	1.010	1.015	0.995	1.005	1.005	73,211
2023-10-04	1.015	1.015	1.000	1.010	1.010	127,966
2023-10-03	1.010	1.020	1.005	1.020	1.020	118,502
2023-10-02	1.005	1.015	1.000	1.015	1.015	82,851
2023-09-29	1.005	1.005	0.990	1.000	1.000	259,024
2023-09-28	0.990	1.005	0.990	1.000	1.000	278,011
2023-09-27	0.995	1.000	0.990	0.990	0.990	38,753
2023-09-26	0.990	0.995	0.980	0.995	0.995	24,534
2023-09-25	0.980	0.985	0.975	0.980	0.980	122,702

← NewerPage 13 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.