Bathurst Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 1.100 | 1.140 | 1.100 | 1.125 | 1.125 | 38,256 |
| 2022-07-18 | 1.090 | 1.170 | 1.050 | 1.050 | 1.050 | 139,359 |
| 2022-07-15 | 1.090 | 1.090 | 1.045 | 1.090 | 1.090 | 58,179 |
| 2022-07-14 | 1.050 | 1.090 | 1.050 | 1.090 | 1.090 | 130,493 |
| 2022-07-13 | 1.035 | 1.050 | 1.025 | 1.045 | 1.045 | 73,737 |
| 2022-07-12 | 1.000 | 1.035 | 0.980 | 1.035 | 1.035 | 67,292 |
| 2022-07-11 | 1.030 | 1.030 | 0.975 | 1.000 | 1.000 | 213,766 |
| 2022-07-08 | 0.990 | 1.025 | 0.915 | 1.015 | 1.015 | 271,028 |
| 2022-07-07 | 1.030 | 1.035 | 0.970 | 0.995 | 0.995 | 224,790 |
| 2022-07-06 | 1.040 | 1.055 | 1.000 | 1.030 | 1.030 | 229,715 |
| 2022-07-05 | 1.090 | 1.090 | 1.050 | 1.070 | 1.070 | 86,839 |
| 2022-07-04 | 1.030 | 1.070 | 0.990 | 1.070 | 1.070 | 138,847 |
| 2022-07-01 | 1.050 | 1.070 | 1.025 | 1.025 | 1.025 | 378,342 |
| 2022-06-30 | 1.135 | 1.135 | 1.010 | 1.075 | 1.075 | 185,972 |
| 2022-06-29 | 1.170 | 1.170 | 1.070 | 1.110 | 1.110 | 180,714 |
| 2022-06-28 | 1.130 | 1.160 | 1.105 | 1.150 | 1.150 | 104,032 |
| 2022-06-27 | 1.085 | 1.160 | 1.070 | 1.130 | 1.130 | 244,871 |
| 2022-06-24 | 1.050 | 1.135 | 1.050 | 1.095 | 1.095 | 15,672 |
| 2022-06-23 | 1.050 | 1.115 | 1.045 | 1.060 | 1.060 | 276,172 |
| 2022-06-22 | 1.055 | 1.140 | 1.050 | 1.050 | 1.050 | 74,582 |
| 2022-06-21 | 1.035 | 1.165 | 0.960 | 1.098 | 1.098 | 208,138 |
| 2022-06-20 | 1.205 | 1.210 | 0.985 | 1.100 | 1.100 | 338,577 |
| 2022-06-17 | 1.220 | 1.260 | 1.205 | 1.205 | 1.205 | 75,887 |
| 2022-06-16 | 1.175 | 1.290 | 1.175 | 1.290 | 1.290 | 168,068 |
| 2022-06-15 | 1.140 | 1.235 | 1.120 | 1.210 | 1.210 | 218,174 |
| 2022-06-14 | 1.240 | 1.240 | 1.150 | 1.200 | 1.200 | 527,977 |
| 2022-06-10 | 1.370 | 1.390 | 1.325 | 1.330 | 1.330 | 297,850 |
| 2022-06-09 | 1.540 | 1.540 | 1.415 | 1.425 | 1.425 | 426,242 |
| 2022-06-08 | 1.490 | 1.580 | 1.490 | 1.560 | 1.560 | 381,733 |
| 2022-06-07 | 1.545 | 1.545 | 1.460 | 1.475 | 1.475 | 81,033 |
| 2022-06-06 | 1.530 | 1.545 | 1.510 | 1.540 | 1.540 | 244,025 |
| 2022-06-03 | 1.410 | 1.540 | 1.410 | 1.540 | 1.540 | 990,032 |
| 2022-06-02 | 1.430 | 1.485 | 1.370 | 1.370 | 1.370 | 577,640 |
| 2022-06-01 | 1.390 | 1.430 | 1.370 | 1.430 | 1.430 | 75,286 |
| 2022-05-31 | 1.360 | 1.390 | 1.345 | 1.390 | 1.390 | 53,748 |
| 2022-05-30 | 1.420 | 1.420 | 1.315 | 1.345 | 1.345 | 257,054 |
| 2022-05-27 | 1.340 | 1.420 | 1.320 | 1.420 | 1.420 | 479,591 |
| 2022-05-26 | 1.370 | 1.370 | 1.315 | 1.335 | 1.335 | 29,629 |
| 2022-05-25 | 1.320 | 1.360 | 1.315 | 1.345 | 1.345 | 36,449 |
| 2022-05-24 | 1.355 | 1.390 | 1.300 | 1.300 | 1.300 | 49,613 |
| 2022-05-23 | 1.400 | 1.400 | 1.320 | 1.350 | 1.350 | 51,478 |
| 2022-05-20 | 1.395 | 1.420 | 1.350 | 1.385 | 1.385 | 290,733 |
| 2022-05-19 | 1.365 | 1.390 | 1.345 | 1.390 | 1.390 | 169,359 |
| 2022-05-18 | 1.400 | 1.400 | 1.365 | 1.380 | 1.380 | 98,560 |
| 2022-05-17 | 1.315 | 1.485 | 1.270 | 1.395 | 1.395 | 904,003 |
| 2022-05-16 | 1.340 | 1.340 | 1.265 | 1.330 | 1.330 | 152,379 |
| 2022-05-13 | 1.235 | 1.300 | 1.220 | 1.300 | 1.300 | 361,721 |
| 2022-05-12 | 1.240 | 1.290 | 1.205 | 1.235 | 1.235 | 331,204 |
| 2022-05-11 | 1.170 | 1.225 | 1.155 | 1.225 | 1.225 | 110,850 |
| 2022-05-10 | 1.240 | 1.250 | 1.170 | 1.170 | 1.170 | 475,977 |
| 2022-05-09 | 1.300 | 1.320 | 1.250 | 1.250 | 1.250 | 135,948 |
| 2022-05-06 | 1.290 | 1.350 | 1.255 | 1.285 | 1.285 | 447,290 |
| 2022-05-05 | 1.200 | 1.290 | 1.200 | 1.290 | 1.290 | 486,017 |
| 2022-05-04 | 1.220 | 1.235 | 1.150 | 1.185 | 1.185 | 385,816 |
| 2022-05-03 | 1.235 | 1.240 | 1.205 | 1.220 | 1.220 | 264,118 |
| 2022-05-02 | 1.180 | 1.235 | 1.160 | 1.230 | 1.230 | 617,015 |
| 2022-04-29 | 1.185 | 1.190 | 1.155 | 1.165 | 1.165 | 85,470 |
| 2022-04-28 | 1.120 | 1.190 | 1.120 | 1.175 | 1.175 | 408,508 |
| 2022-04-27 | 1.120 | 1.120 | 1.085 | 1.110 | 1.110 | 181,606 |
| 2022-04-26 | 1.105 | 1.120 | 1.105 | 1.120 | 1.120 | 165,851 |
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.