Bathurst Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.425	0.425	0.410	0.410	0.410	7,521
2026-07-27	0.420	0.420	0.420	0.420	0.420	0
2026-07-24	0.410	0.420	0.395	0.420	0.420	592
2026-07-23	0.420	0.420	0.420	0.420	0.420	188
2026-07-22	0.415	0.415	0.415	0.415	0.415	222
2026-07-21	0.410	0.450	0.400	0.400	0.400	9,777
2026-07-20	0.435	0.435	0.385	0.410	0.410	57,973
2026-07-17	0.500	0.500	0.445	0.445	0.445	28,397
2026-07-16	0.505	0.505	0.505	0.505	0.505	0
2026-07-15	0.505	0.505	0.505	0.505	0.505	89
2026-07-14	0.510	0.510	0.505	0.505	0.505	8
2026-07-13	0.510	0.510	0.510	0.510	0.510	2,536
2026-07-10	0.500	0.500	0.500	0.500	0.500	0
2026-07-09	0.500	0.500	0.500	0.500	0.500	0
2026-07-08	0.475	0.500	0.450	0.500	0.500	34,565
2026-07-07	0.470	0.470	0.470	0.470	0.470	1,000
2026-07-06	0.475	0.475	0.470	0.470	0.470	605
2026-07-03	0.495	0.495	0.470	0.470	0.470	1,821
2026-07-02	0.500	0.500	0.500	0.500	0.500	0
2026-07-01	0.500	0.500	0.500	0.500	0.500	0
2026-06-30	0.460	0.500	0.460	0.500	0.500	11,822
2026-06-29	0.480	0.480	0.450	0.460	0.460	88,745
2026-06-26	0.505	0.505	0.485	0.490	0.490	39,112
2026-06-25	0.505	0.505	0.505	0.505	0.505	97
2026-06-24	0.485	0.500	0.475	0.500	0.500	45,692
2026-06-23	0.490	0.495	0.475	0.475	0.475	30,660
2026-06-22	0.500	0.500	0.490	0.490	0.490	24,883
2026-06-19	0.505	0.505	0.500	0.500	0.500	3,167
2026-06-18	0.500	0.500	0.500	0.500	0.500	2,717
2026-06-17	0.515	0.520	0.485	0.500	0.500	9,826
2026-06-16	0.545	0.545	0.485	0.520	0.520	51,405
2026-06-15	0.548	0.548	0.548	0.548	0.548	190
2026-06-12	0.535	0.540	0.535	0.535	0.535	4,455
2026-06-11	0.515	0.515	0.515	0.515	0.515	0
2026-06-10	0.515	0.515	0.515	0.515	0.515	0
2026-06-09	0.515	0.515	0.515	0.515	0.515	0
2026-06-05	0.515	0.515	0.515	0.515	0.515	0
2026-06-04	0.505	0.515	0.505	0.515	0.515	17,816
2026-06-03	0.555	0.555	0.480	0.490	0.490	259,363
2026-06-02	0.560	0.560	0.550	0.550	0.550	3,407
2026-06-01	0.560	0.560	0.550	0.550	0.550	32,022
2026-05-29	0.555	0.560	0.550	0.560	0.560	2,218
2026-05-28	0.550	0.555	0.550	0.555	0.555	1,484
2026-05-27	0.560	0.560	0.550	0.550	0.550	12,206
2026-05-26	0.550	0.555	0.550	0.550	0.550	3,063
2026-05-25	0.550	0.550	0.550	0.550	0.550	8,270
2026-05-22	0.550	0.550	0.550	0.550	0.550	1,997
2026-05-21	0.550	0.550	0.550	0.550	0.550	2
2026-05-20	0.550	0.550	0.550	0.550	0.550	349,198
2026-05-19	0.550	0.560	0.550	0.550	0.550	4,136
2026-05-18	0.550	0.550	0.545	0.545	0.545	32,668
2026-05-15	0.580	0.580	0.555	0.555	0.555	61,875
2026-05-14	0.580	0.580	0.575	0.575	0.575	10,000
2026-05-13	0.565	0.565	0.565	0.565	0.565	183
2026-05-12	0.550	0.590	0.550	0.555	0.555	2,953
2026-05-11	0.570	0.570	0.550	0.550	0.550	8,160
2026-05-08	0.570	0.570	0.570	0.570	0.570	0
2026-05-07	0.550	0.570	0.550	0.570	0.570	335
2026-05-06	0.555	0.555	0.555	0.555	0.555	9
2026-05-05	0.550	0.550	0.550	0.550	0.550	18,551

← NewerPage 2 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.