Bathurst Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	1.130	1.145	1.090	1.120	1.120	123,798
2022-04-21	1.180	1.180	1.140	1.160	1.160	38,083
2022-04-20	1.185	1.185	1.130	1.175	1.175	173,406
2022-04-19	1.100	1.200	1.085	1.180	1.180	572,493
2022-04-14	1.035	1.100	1.020	1.100	1.100	528,944
2022-04-13	1.030	1.030	1.010	1.030	1.030	149,848
2022-04-12	1.025	1.030	1.000	1.030	1.030	56,275
2022-04-11	1.020	1.030	1.000	1.010	1.010	188,330
2022-04-08	1.025	1.060	1.015	1.030	1.030	471,458
2022-04-07	1.020	1.025	1.000	1.010	1.010	302,389
2022-04-06	1.010	1.020	1.000	1.020	1.020	220,156
2022-04-05	1.000	1.020	0.993	1.000	1.000	623,563
2022-04-04	1.020	1.020	0.985	1.000	1.000	143,959
2022-04-01	0.970	1.040	0.970	1.035	1.035	51,317
2022-03-31	1.000	1.035	0.965	1.020	1.020	40,714
2022-03-30	1.030	1.030	0.965	1.025	1.025	53,735
2022-03-29	1.010	1.030	0.965	1.030	1.030	111,276
2022-03-28	1.060	1.075	1.010	1.010	1.010	446,523
2022-03-25	1.030	1.070	1.020	1.070	1.070	296,947
2022-03-24	1.010	1.040	1.000	1.020	1.020	102,001
2022-03-23	1.020	1.030	1.000	1.010	1.010	111,397
2022-03-22	1.000	1.020	0.990	1.020	1.020	75,283
2022-03-21	0.985	0.990	0.960	0.965	0.965	53,420
2022-03-18	0.980	0.980	0.955	0.970	0.970	61,382
2022-03-17	1.000	1.000	0.970	0.990	0.990	34,907
2022-03-16	0.950	1.000	0.935	1.000	1.000	73,776
2022-03-15	0.985	0.990	0.950	0.950	0.950	144,783
2022-03-14	1.000	1.015	0.965	0.990	0.990	68,412
2022-03-11	1.005	1.025	0.980	1.020	1.020	111,547
2022-03-10	1.070	1.070	1.015	1.025	1.025	104,025
2022-03-09	1.015	1.070	1.005	1.070	1.070	392,890
2022-03-08	1.040	1.070	1.000	1.005	1.005	259,904
2022-03-07	0.985	1.070	0.985	1.045	1.045	1,278,707
2022-03-04	0.990	0.990	0.950	0.985	0.985	429,881
2022-03-03	0.925	0.990	0.920	0.985	0.985	1,409,397
2022-03-02	0.800	0.855	0.800	0.850	0.850	72,733
2022-03-01	0.750	0.790	0.750	0.790	0.790	46,957
2022-02-28	0.770	0.785	0.750	0.785	0.785	93,568
2022-02-25	0.790	0.800	0.745	0.760	0.760	124,320
2022-02-24	0.830	0.830	0.765	0.785	0.785	98,047
2022-02-23	0.800	0.840	0.800	0.835	0.835	103,151
2022-02-22	0.800	0.810	0.795	0.795	0.795	91,200
2022-02-21	0.780	0.810	0.780	0.790	0.790	134,024
2022-02-18	0.780	0.790	0.780	0.790	0.790	28,807
2022-02-17	0.770	0.780	0.770	0.770	0.770	27,583
2022-02-16	0.755	0.785	0.755	0.755	0.755	56,486
2022-02-15	0.785	0.785	0.785	0.785	0.785	1,198
2022-02-14	0.790	0.790	0.755	0.775	0.775	79,319
2022-02-11	0.790	0.800	0.790	0.800	0.800	7,730
2022-02-10	0.783	0.805	0.783	0.800	0.800	3,931
2022-02-09	0.775	0.790	0.770	0.780	0.780	35,334
2022-02-08	0.770	0.775	0.770	0.775	0.775	50,781
2022-02-07	0.780	0.780	0.770	0.775	0.775	86,087
2022-02-04	0.770	0.790	0.770	0.780	0.780	29,063
2022-02-03	0.775	0.775	0.770	0.770	0.770	45,447
2022-02-02	0.790	0.790	0.710	0.775	0.775	71,464
2022-02-01	0.795	0.795	0.770	0.770	0.770	27,503
2022-01-31	0.770	0.800	0.770	0.795	0.795	55,043
2022-01-28	0.770	0.780	0.695	0.780	0.780	50,048
2022-01-27	0.800	0.800	0.770	0.770	0.770	98,637

← NewerPage 20 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.