Bathurst Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.550	0.550	0.550	0.550	0.550	18,551
2026-05-04	0.560	0.560	0.550	0.550	0.550	9,610
2026-05-01	0.560	0.570	0.555	0.555	0.555	10,567
2026-04-30	0.570	0.573	0.560	0.560	0.560	14,507
2026-04-29	0.570	0.570	0.565	0.565	0.565	81
2026-04-28	0.565	0.568	0.565	0.568	0.568	12
2026-04-27	0.610	0.610	0.560	0.560	0.560	3,362
2026-04-24	0.615	0.615	0.610	0.610	0.610	90
2026-04-23	0.610	0.610	0.610	0.610	0.610	28,772
2026-04-22	0.605	0.605	0.605	0.605	0.605	6
2026-04-21	0.565	0.600	0.565	0.600	0.600	28,085
2026-04-20	0.560	0.563	0.560	0.560	0.560	345
2026-04-17	0.565	0.580	0.560	0.560	0.560	257
2026-04-16	0.575	0.575	0.570	0.570	0.570	4,000
2026-04-15	0.560	0.570	0.560	0.570	0.570	409
2026-04-14	0.560	0.560	0.560	0.560	0.560	8
2026-04-13	0.585	0.585	0.550	0.550	0.550	27,897
2026-04-10	0.585	0.585	0.585	0.585	0.585	0
2026-04-09	0.600	0.600	0.570	0.585	0.585	12,052
2026-04-08	0.645	0.645	0.600	0.600	0.600	20,083
2026-04-07	0.630	0.640	0.630	0.640	0.640	9,164
2026-04-02	0.605	0.615	0.600	0.615	0.615	143,511
2026-04-01	0.600	0.618	0.600	0.605	0.605	9,609
2026-03-31	0.545	0.585	0.545	0.585	0.585	912
2026-03-30	0.525	0.525	0.525	0.525	0.525	1,000
2026-03-27	0.530	0.530	0.528	0.530	0.530	21,107
2026-03-26	0.530	0.530	0.530	0.530	0.530	54,042
2026-03-25	0.560	0.600	0.520	0.530	0.530	57,317
2026-03-24	0.550	0.550	0.530	0.540	0.540	75,595
2026-03-23	0.550	0.600	0.550	0.555	0.555	52,397
2026-03-20	0.575	0.575	0.550	0.560	0.560	208,848
2026-03-19	0.580	0.580	0.575	0.575	0.575	8,744
2026-03-18	0.580	0.600	0.580	0.580	0.580	56,126
2026-03-17	0.580	0.600	0.580	0.600	0.600	115,715
2026-03-16	0.580	0.600	0.580	0.580	0.580	18,971
2026-03-13	0.600	0.600	0.580	0.595	0.595	99,900
2026-03-12	0.585	0.585	0.577	0.580	0.580	29,018
2026-03-11	0.600	0.610	0.575	0.575	0.575	71,688
2026-03-10	0.605	0.605	0.600	0.600	0.600	49,626
2026-03-09	0.640	0.640	0.600	0.605	0.605	77,622
2026-03-06	0.630	0.640	0.623	0.640	0.640	43,262
2026-03-05	0.610	0.630	0.610	0.610	0.610	38,916
2026-03-04	0.615	0.630	0.610	0.610	0.610	56,061
2026-03-03	0.620	0.620	0.620	0.620	0.620	7
2026-03-02	0.665	0.665	0.615	0.620	0.620	18,278
2026-02-27	0.670	0.670	0.670	0.670	0.670	2,200
2026-02-26	0.625	0.625	0.625	0.625	0.625	284
2026-02-25	0.625	0.625	0.625	0.625	0.625	50,028
2026-02-24	0.620	0.625	0.615	0.625	0.625	28,535
2026-02-23	0.650	0.665	0.645	0.665	0.665	120,093
2026-02-20	0.645	0.645	0.645	0.645	0.645	0
2026-02-19	0.620	0.645	0.610	0.645	0.645	17,767
2026-02-18	0.645	0.645	0.630	0.630	0.630	13,394
2026-02-17	0.645	0.650	0.645	0.645	0.645	6,651
2026-02-16	0.650	0.650	0.635	0.650	0.650	21,543
2026-02-13	0.690	0.690	0.610	0.610	0.610	30,344
2026-02-12	0.670	0.695	0.670	0.695	0.695	7,649
2026-02-11	0.620	0.630	0.615	0.630	0.630	33,992
2026-02-10	0.635	0.635	0.600	0.600	0.600	90,563
2026-02-09	0.630	0.635	0.630	0.630	0.630	10,055

← NewerPage 3 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.