Bathurst Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.985	1.000	0.985	0.985	0.985	126,197
2023-04-03	0.960	0.980	0.960	0.970	0.970	113,571
2023-03-31	0.980	0.980	0.975	0.980	0.980	20,423
2023-03-30	0.980	0.985	0.970	0.980	0.980	183,550
2023-03-29	0.980	0.980	0.970	0.980	0.980	113,087
2023-03-28	0.960	1.005	0.950	0.950	0.950	437,029
2023-03-27	0.920	0.920	0.920	0.920	0.920	0
2023-03-24	0.940	0.940	0.905	0.920	0.920	20,363
2023-03-23	0.910	0.955	0.910	0.930	0.930	72,807
2023-03-22	0.935	0.935	0.910	0.910	0.910	47,897
2023-03-21	0.890	0.935	0.890	0.925	0.925	41,345
2023-03-20	0.930	0.930	0.900	0.900	0.900	20,155
2023-03-17	0.925	0.940	0.925	0.940	0.940	15,460
2023-03-16	0.970	0.970	0.920	0.940	0.940	82,310
2023-03-15	1.000	1.000	0.980	0.985	0.985	28,497
2023-03-14	0.970	0.970	0.955	0.970	0.970	189,464
2023-03-13	1.000	1.010	1.000	1.000	1.000	51,673
2023-03-10	1.020	1.025	1.000	1.000	1.000	25,492
2023-03-09	1.000	1.030	1.000	1.030	1.030	17,738
2023-03-08	1.015	1.025	0.970	1.010	1.010	32,047
2023-03-07	1.035	1.035	1.015	1.015	1.015	40,795
2023-03-06	1.070	1.070	1.025	1.040	1.040	48,735
2023-03-03	1.080	1.090	1.080	1.090	1.090	1,496
2023-03-02	1.090	1.090	1.070	1.090	1.090	151,195
2023-03-01	1.090	1.120	1.080	1.120	1.120	309,222
2023-02-28	1.045	1.085	1.045	1.085	1.085	129,919
2023-02-27	1.070	1.080	1.025	1.025	1.025	163,695
2023-02-24	1.100	1.100	1.070	1.070	1.070	216,830
2023-02-23	1.090	1.100	1.080	1.100	1.100	4,640
2023-02-22	1.080	1.100	1.080	1.100	1.100	47,564
2023-02-21	1.100	1.120	1.080	1.110	1.110	1,382,276
2023-02-20	0.950	1.130	0.950	1.070	1.070	319,995
2023-02-17	0.920	0.945	0.920	0.945	0.945	46,198
2023-02-16	0.940	0.940	0.930	0.930	0.930	3,550
2023-02-15	0.930	0.930	0.920	0.930	0.930	9,515
2023-02-14	0.920	0.940	0.915	0.940	0.940	54,108
2023-02-13	0.915	0.915	0.910	0.910	0.910	25,062
2023-02-10	0.930	0.930	0.905	0.920	0.920	89,276
2023-02-09	0.905	0.925	0.900	0.925	0.925	62,767
2023-02-08	0.890	0.900	0.880	0.900	0.900	105,429
2023-02-07	0.890	0.890	0.880	0.890	0.890	20,998
2023-02-06	0.880	0.885	0.860	0.880	0.880	34,932
2023-02-03	0.890	0.890	0.880	0.885	0.885	14,056
2023-02-02	0.870	0.875	0.865	0.875	0.875	10,589
2023-02-01	0.860	0.860	0.850	0.860	0.860	103,636
2023-01-31	0.855	0.875	0.850	0.860	0.860	30,265
2023-01-30	0.835	0.880	0.835	0.860	0.860	32,548
2023-01-27	0.850	0.850	0.790	0.815	0.815	79,489
2023-01-25	0.850	0.850	0.840	0.850	0.850	27,539
2023-01-24	0.845	0.855	0.820	0.840	0.840	80,047
2023-01-23	0.835	0.850	0.835	0.850	0.850	10,609
2023-01-20	0.840	0.840	0.835	0.840	0.840	5,718
2023-01-19	0.820	0.850	0.815	0.850	0.850	96,723
2023-01-18	0.820	0.825	0.820	0.825	0.825	6,307
2023-01-17	0.820	0.865	0.820	0.825	0.825	21,888
2023-01-16	0.845	0.845	0.825	0.825	0.825	19,894
2023-01-13	0.865	0.865	0.825	0.840	0.840	11,812
2023-01-12	0.855	0.865	0.820	0.865	0.865	8,915
2023-01-11	0.885	0.885	0.850	0.850	0.850	8,625
2023-01-10	0.905	0.905	0.820	0.855	0.855	125,496

← NewerPage 16 of 22 · 1,266 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.