Bathurst Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.980	0.980	0.975	0.980	0.980	104,804
2023-09-21	1.000	1.000	0.965	0.965	0.965	38,870
2023-09-20	1.010	1.015	1.000	1.010	1.010	139,737
2023-09-19	0.980	1.015	0.980	1.015	1.015	266,793
2023-09-18	0.970	0.980	0.970	0.980	0.980	77,815
2023-09-15	0.965	0.980	0.965	0.970	0.970	47,678
2023-09-14	0.965	0.970	0.965	0.970	0.970	108,585
2023-09-13	0.970	0.970	0.965	0.965	0.965	99,847
2023-09-12	0.965	0.970	0.965	0.970	0.970	170,414
2023-09-11	0.970	0.970	0.965	0.965	0.965	15,982
2023-09-08	0.960	0.970	0.960	0.970	0.970	57,173
2023-09-07	0.990	0.990	0.920	0.960	0.960	196,850
2023-09-06	0.990	1.000	0.980	0.995	0.995	395,704
2023-09-05	1.010	1.010	0.950	0.990	0.990	216,914
2023-09-04	0.980	1.010	0.980	1.010	1.010	453,340
2023-09-01	0.980	0.980	0.975	0.980	0.980	22,441
2023-08-31	0.990	0.990	0.960	0.980	0.980	58,148
2023-08-30	1.015	1.015	0.990	1.000	1.000	114,479
2023-08-29	1.000	1.020	1.000	1.015	1.015	141,010
2023-08-28	1.015	1.030	1.005	1.025	1.025	21,464
2023-08-25	1.030	1.030	1.015	1.020	1.020	19,250
2023-08-24	1.025	1.030	1.015	1.015	1.015	35,388
2023-08-23	1.015	1.030	1.015	1.025	1.025	35,230
2023-08-22	1.010	1.015	1.000	1.000	1.000	3,195
2023-08-21	1.020	1.020	0.990	1.010	1.010	302,643
2023-08-18	1.010	1.030	1.010	1.015	1.015	40,853
2023-08-17	1.045	1.050	1.010	1.010	1.010	134,058
2023-08-16	1.025	1.045	1.025	1.045	1.045	133,429
2023-08-15	1.000	1.025	0.990	1.025	1.025	63,208
2023-08-14	0.990	1.000	0.990	0.990	0.990	22,302
2023-08-11	1.000	1.010	0.980	0.980	0.980	14,335
2023-08-10	1.000	1.010	0.990	1.010	1.010	30,766
2023-08-09	0.990	1.010	0.980	0.980	0.980	53,631
2023-08-08	1.010	1.015	0.990	0.990	0.990	16,763
2023-08-07	1.000	1.000	0.990	0.990	0.990	22,819
2023-08-04	1.000	1.000	0.990	1.000	1.000	75,645
2023-08-03	1.000	1.010	0.990	0.990	0.990	39,539
2023-08-02	0.990	1.000	0.990	1.000	1.000	145,019
2023-08-01	0.995	1.000	0.990	0.990	0.990	47,029
2023-07-31	1.000	1.000	1.000	1.000	1.000	18,372
2023-07-28	1.000	1.000	0.990	0.990	0.990	29,793
2023-07-27	0.995	1.020	0.990	1.010	1.010	177,976
2023-07-26	0.990	1.000	0.980	1.000	1.000	25,918
2023-07-25	0.990	1.000	0.990	0.990	0.990	25,157
2023-07-24	0.990	0.995	0.990	0.990	0.990	77,574
2023-07-21	0.990	1.000	0.990	0.990	0.990	107,808
2023-07-20	0.990	0.995	0.985	0.990	0.990	16,138
2023-07-19	0.995	1.000	0.980	0.990	0.990	25,043
2023-07-18	0.995	1.000	0.990	0.995	0.995	51,077
2023-07-17	1.000	1.000	0.980	0.995	0.995	58,003
2023-07-14	0.990	0.995	0.980	0.990	0.990	108,087
2023-07-13	1.000	1.020	0.985	0.990	0.990	33,725
2023-07-12	1.020	1.020	0.985	1.000	1.000	16,623
2023-07-11	1.030	1.030	1.020	1.020	1.020	4,869
2023-07-10	1.020	1.030	1.020	1.020	1.020	20,895
2023-07-07	1.020	1.030	0.980	1.020	1.020	31,145
2023-07-06	1.020	1.030	1.000	1.030	1.030	157,879
2023-07-05	1.020	1.020	1.020	1.020	1.020	19,960
2023-07-04	1.000	1.030	0.990	1.030	1.030	51,161
2023-07-03	0.980	1.030	0.980	0.980	0.980	23,486

← NewerPage 14 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.