Bathurst Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.900	0.905	0.865	0.905	0.905	24,886
2023-01-06	0.870	0.900	0.865	0.880	0.880	40,897
2023-01-05	0.860	0.865	0.835	0.865	0.865	10,564
2023-01-04	0.855	0.875	0.825	0.825	0.825	11,464
2023-01-03	0.855	0.855	0.830	0.830	0.830	12,026
2022-12-30	0.845	0.875	0.840	0.850	0.850	13,991
2022-12-29	0.840	0.855	0.840	0.840	0.840	25,809
2022-12-28	0.870	0.870	0.840	0.840	0.840	6,935
2022-12-23	0.885	0.885	0.840	0.870	0.870	21,969
2022-12-22	0.870	0.890	0.870	0.878	0.878	20,766
2022-12-21	0.870	0.870	0.870	0.870	0.870	0
2022-12-20	0.825	0.870	0.825	0.870	0.870	41,255
2022-12-19	0.835	0.835	0.810	0.825	0.825	57,548
2022-12-16	0.870	0.870	0.835	0.835	0.835	29,917
2022-12-15	0.855	0.860	0.855	0.860	0.860	24,312
2022-12-14	0.870	0.870	0.855	0.860	0.860	12,632
2022-12-13	0.875	0.875	0.870	0.870	0.870	8,303
2022-12-12	0.870	0.870	0.870	0.870	0.870	0
2022-12-09	0.875	0.875	0.870	0.870	0.870	27,584
2022-12-08	0.845	0.880	0.845	0.875	0.875	13,577
2022-12-07	0.865	0.865	0.845	0.845	0.845	24,390
2022-12-06	0.895	0.895	0.865	0.895	0.895	7,891
2022-12-05	0.940	0.940	0.900	0.900	0.900	51,188
2022-12-02	0.900	0.925	0.885	0.925	0.925	69,158
2022-12-01	0.805	0.860	0.790	0.860	0.860	146,352
2022-11-30	0.730	0.755	0.725	0.740	0.740	288,978
2022-11-29	0.730	0.755	0.710	0.710	0.710	60,452
2022-11-28	0.800	0.800	0.755	0.765	0.765	28,758
2022-11-25	0.820	0.820	0.770	0.775	0.775	37,571
2022-11-24	0.825	0.825	0.810	0.815	0.815	17,675
2022-11-23	0.850	0.850	0.850	0.850	0.850	565
2022-11-22	0.800	0.845	0.800	0.815	0.815	19,224
2022-11-21	0.840	0.840	0.735	0.800	0.800	134,321
2022-11-18	0.890	0.890	0.845	0.845	0.845	65,287
2022-11-17	0.880	0.890	0.855	0.890	0.890	17,998
2022-11-16	0.875	0.880	0.875	0.880	0.880	659
2022-11-15	0.880	0.890	0.880	0.890	0.890	153,032
2022-11-14	0.865	0.910	0.865	0.900	0.900	48,004
2022-11-11	0.900	0.900	0.870	0.870	0.870	2,104
2022-11-10	0.875	0.895	0.875	0.895	0.895	10,212
2022-11-09	0.890	0.890	0.890	0.890	0.890	1,000
2022-11-08	0.905	0.925	0.880	0.925	0.925	24,150
2022-11-07	0.895	0.895	0.895	0.895	0.895	5,023
2022-11-04	0.925	0.925	0.860	0.865	0.865	124,812
2022-11-03	0.900	0.925	0.900	0.900	0.900	2,021
2022-11-02	0.905	0.905	0.885	0.895	0.895	50,221
2022-11-01	0.900	0.900	0.895	0.895	0.895	311
2022-10-31	0.900	0.910	0.895	0.900	0.900	35,520
2022-10-28	0.925	0.925	0.890	0.900	0.900	176,805
2022-10-27	0.910	0.910	0.910	0.910	0.910	72,228
2022-10-26	0.945	0.945	0.905	0.910	0.910	76,081
2022-10-25	0.950	0.950	0.930	0.930	0.930	11,795
2022-10-24	0.930	0.945	0.930	0.940	0.940	45,871
2022-10-21	0.930	0.930	0.915	0.920	0.920	308,019
2022-10-20	0.950	0.960	0.945	0.955	0.955	7,949
2022-10-19	0.965	0.980	0.950	0.950	0.950	35,978
2022-10-18	0.965	1.013	0.960	0.995	0.995	29,532
2022-10-17	0.925	0.960	0.925	0.960	0.960	3,683
2022-10-14	0.950	0.955	0.925	0.925	0.925	46,590
2022-10-13	0.915	0.950	0.915	0.935	0.935	77,837

← NewerPage 17 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.