Bathurst Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.945	0.980	0.940	0.980	0.980	116,029
2023-06-29	0.955	0.955	0.940	0.940	0.940	11,182
2023-06-28	0.920	0.955	0.920	0.955	0.955	111,346
2023-06-27	0.895	0.920	0.890	0.920	0.920	122,185
2023-06-26	0.915	0.920	0.890	0.895	0.895	24,519
2023-06-23	0.905	0.925	0.905	0.915	0.915	22,812
2023-06-22	0.925	0.925	0.920	0.925	0.925	16,622
2023-06-21	0.890	0.925	0.890	0.925	0.925	64,994
2023-06-20	0.865	0.900	0.830	0.890	0.890	98,074
2023-06-19	0.860	0.860	0.855	0.855	0.855	3,820
2023-06-16	0.855	0.880	0.855	0.880	0.880	21,749
2023-06-15	0.825	0.865	0.825	0.855	0.855	91,475
2023-06-14	0.820	0.875	0.805	0.805	0.805	50,571
2023-06-13	0.890	0.890	0.840	0.840	0.840	174,306
2023-06-09	0.890	0.890	0.880	0.880	0.880	127,016
2023-06-08	0.890	0.890	0.825	0.870	0.870	105,130
2023-06-07	0.925	0.925	0.900	0.900	0.900	19,873
2023-06-06	0.920	0.930	0.920	0.930	0.930	81,916
2023-06-05	0.930	0.930	0.920	0.920	0.920	4,962
2023-06-02	0.930	0.935	0.920	0.935	0.935	13,833
2023-06-01	0.925	0.925	0.925	0.925	0.925	7,316
2023-05-31	0.950	0.950	0.925	0.925	0.925	20,390
2023-05-30	0.940	0.940	0.920	0.920	0.920	26,378
2023-05-29	0.950	0.950	0.915	0.930	0.930	78,346
2023-05-26	0.940	0.960	0.940	0.945	0.945	33,917
2023-05-25	0.960	0.960	0.925	0.940	0.940	28,876
2023-05-24	0.990	1.000	0.985	1.000	1.000	31,323
2023-05-23	1.005	1.005	0.990	0.990	0.990	14
2023-05-22	0.970	1.010	0.955	1.005	1.005	82,955
2023-05-19	0.980	0.980	0.970	0.970	0.970	128,140
2023-05-18	0.980	0.985	0.975	0.980	0.980	15,321
2023-05-17	0.985	0.985	0.970	0.970	0.970	38,383
2023-05-16	1.020	1.020	0.985	0.985	0.985	25,940
2023-05-15	0.995	0.995	0.970	0.985	0.985	32,198
2023-05-12	0.995	0.995	0.990	0.995	0.995	156,721
2023-05-11	1.005	1.005	0.980	0.995	0.995	89,392
2023-05-10	1.015	1.020	1.000	1.005	1.005	45,327
2023-05-09	1.015	1.015	1.010	1.015	1.015	32,465
2023-05-08	1.015	1.020	1.010	1.020	1.020	12,523
2023-05-05	1.030	1.030	1.010	1.010	1.010	46,193
2023-05-04	1.080	1.080	1.025	1.025	1.025	5,227
2023-05-03	1.030	1.055	1.030	1.035	1.035	15,717
2023-05-02	1.055	1.070	1.025	1.025	1.025	116,312
2023-05-01	1.040	1.055	1.040	1.055	1.055	41,965
2023-04-28	1.030	1.050	1.020	1.020	1.020	30,260
2023-04-27	1.020	1.070	1.020	1.040	1.040	180,135
2023-04-26	1.010	1.075	1.010	1.020	1.020	113,560
2023-04-24	1.000	1.010	0.965	1.003	1.003	114,522
2023-04-21	1.050	1.050	1.005	1.030	1.030	53,118
2023-04-20	1.005	1.035	1.005	1.005	1.005	314,668
2023-04-19	1.035	1.035	1.015	1.020	1.020	76,556
2023-04-18	1.070	1.075	1.035	1.035	1.035	15,274
2023-04-17	1.040	1.045	1.020	1.045	1.045	22,292
2023-04-14	1.060	1.060	1.030	1.045	1.045	88,579
2023-04-13	1.085	1.095	1.060	1.060	1.060	58,617
2023-04-12	1.070	1.095	1.070	1.090	1.090	53,184
2023-04-11	1.010	1.090	0.985	1.080	1.080	172,805
2023-04-06	1.000	1.040	0.990	1.030	1.030	189,884
2023-04-05	0.985	1.000	0.985	1.000	1.000	163,087
2023-04-04	0.985	1.000	0.985	0.985	0.985	126,197

← NewerPage 15 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.