Bathurst Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.645	0.645	0.600	0.630	0.630	31,110
2026-02-05	0.675	0.675	0.640	0.640	0.640	6,674
2026-02-04	0.675	0.675	0.675	0.675	0.675	0
2026-02-03	0.675	0.675	0.675	0.675	0.675	3
2026-02-02	0.680	0.680	0.680	0.680	0.680	105
2026-01-30	0.660	0.680	0.660	0.680	0.680	10,221
2026-01-29	0.663	0.680	0.663	0.665	0.665	23,892
2026-01-28	0.690	0.690	0.680	0.680	0.680	50,717
2026-01-27	0.650	0.690	0.650	0.690	0.690	49,322
2026-01-23	0.680	0.690	0.670	0.675	0.675	43,417
2026-01-22	0.650	0.650	0.650	0.650	0.650	2,002
2026-01-21	0.670	0.680	0.660	0.680	0.680	7,297
2026-01-20	0.690	0.690	0.680	0.680	0.680	127,154
2026-01-19	0.710	0.710	0.680	0.680	0.680	41,850
2026-01-16	0.700	0.720	0.700	0.720	0.720	39,122
2026-01-15	0.680	0.690	0.680	0.680	0.680	109,237
2026-01-14	0.660	0.665	0.640	0.640	0.640	60,041
2026-01-13	0.690	0.690	0.660	0.660	0.660	1,488
2026-01-12	0.705	0.720	0.695	0.710	0.710	26,849
2026-01-09	0.680	0.710	0.680	0.710	0.710	8,387
2026-01-08	0.700	0.700	0.680	0.680	0.680	3,690
2026-01-07	0.720	0.720	0.720	0.720	0.720	2
2026-01-06	0.700	0.720	0.700	0.720	0.720	5,873
2026-01-05	0.725	0.735	0.700	0.700	0.700	6,315
2026-01-02	0.685	0.720	0.685	0.720	0.720	9,167
2025-12-31	0.700	0.700	0.680	0.685	0.685	1,530
2025-12-30	0.625	0.700	0.620	0.695	0.695	264,801
2025-12-29	0.630	0.635	0.625	0.625	0.625	34,636
2025-12-24	0.620	0.620	0.620	0.620	0.620	0
2025-12-23	0.620	0.620	0.620	0.620	0.620	66
2025-12-22	0.645	0.650	0.620	0.620	0.620	4,170
2025-12-19	0.650	0.655	0.650	0.650	0.650	10,711
2025-12-18	0.650	0.650	0.650	0.650	0.650	0
2025-12-17	0.650	0.650	0.650	0.650	0.650	0
2025-12-16	0.650	0.650	0.650	0.650	0.650	0
2025-12-15	0.650	0.650	0.650	0.650	0.650	25
2025-12-12	0.620	0.650	0.620	0.650	0.650	4,610
2025-12-11	0.670	0.670	0.665	0.670	0.670	2,207
2025-12-10	0.630	0.630	0.620	0.620	0.620	3,244
2025-12-09	0.620	0.630	0.620	0.630	0.630	15,374
2025-12-08	0.635	0.640	0.625	0.625	0.625	74,217
2025-12-05	0.620	0.625	0.620	0.625	0.625	1,339
2025-12-04	0.640	0.640	0.620	0.620	0.620	23,632
2025-12-03	0.625	0.625	0.620	0.620	0.620	14,865
2025-12-02	0.665	0.665	0.610	0.620	0.620	12,924
2025-12-01	0.668	0.668	0.665	0.665	0.665	4
2025-11-28	0.670	0.670	0.670	0.670	0.670	154
2025-11-27	0.680	0.680	0.670	0.670	0.670	20,312
2025-11-26	0.670	0.680	0.670	0.680	0.680	33,520
2025-11-25	0.670	0.670	0.670	0.670	0.670	0
2025-11-24	0.670	0.670	0.670	0.670	0.670	0
2025-11-21	0.650	0.670	0.650	0.670	0.670	25,061
2025-11-20	0.675	0.675	0.670	0.670	0.670	513
2025-11-19	0.675	0.675	0.675	0.675	0.675	14
2025-11-18	0.670	0.670	0.625	0.670	0.670	5,148
2025-11-17	0.670	0.675	0.650	0.670	0.670	22,554
2025-11-14	0.670	0.670	0.650	0.670	0.670	25,173
2025-11-13	0.640	0.670	0.640	0.670	0.670	6,621
2025-11-12	0.645	0.685	0.645	0.670	0.670	37,379
2025-11-11	0.620	0.675	0.620	0.675	0.675	16,933

← NewerPage 4 of 5 · 255 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.