Bathurst Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.650	0.650	0.615	0.615	0.615	7,186
2025-11-07	0.625	0.625	0.620	0.625	0.625	185,517
2025-11-06	0.640	0.640	0.640	0.640	0.640	3,307
2025-11-05	0.625	0.640	0.615	0.640	0.640	3,610
2025-11-04	0.635	0.635	0.620	0.625	0.625	97,283
2025-11-03	0.630	0.630	0.630	0.630	0.630	17,925
2025-10-31	0.640	0.640	0.630	0.630	0.630	25,502
2025-10-30	0.640	0.665	0.640	0.640	0.640	4,963
2025-10-29	0.640	0.665	0.640	0.640	0.640	10,795
2025-10-28	0.640	0.640	0.640	0.640	0.640	1,059
2025-10-27	0.640	0.665	0.640	0.640	0.640	29,979
2025-10-24	0.670	0.685	0.640	0.640	0.640	45,750
2025-10-23	0.680	0.680	0.665	0.675	0.675	31,189
2025-10-22	0.680	0.700	0.680	0.680	0.680	66,973
2025-10-21	0.710	0.710	0.680	0.680	0.680	119,436
2025-10-20	0.700	0.700	0.685	0.685	0.685	55,253
2025-10-17	0.715	0.715	0.705	0.705	0.705	71,738
2025-10-16	0.715	0.715	0.715	0.715	0.715	33,906
2025-10-15	0.735	0.735	0.705	0.705	0.705	93,113
2025-10-14	0.735	0.735	0.735	0.735	0.735	28,706
2025-10-13	0.735	0.735	0.735	0.735	0.735	205
2025-10-10	0.745	0.745	0.745	0.745	0.745	0
2025-10-09	0.735	0.755	0.735	0.745	0.745	12,245
2025-10-08	0.740	0.740	0.730	0.730	0.730	23,108
2025-10-07	0.760	0.760	0.740	0.740	0.740	2,362
2025-10-06	0.740	0.745	0.740	0.745	0.745	420
2025-10-03	0.755	0.755	0.735	0.740	0.740	1,873
2025-10-02	0.755	0.760	0.755	0.760	0.760	17,089
2025-10-01	0.760	0.760	0.760	0.760	0.760	1,569
2025-09-30	0.760	0.760	0.755	0.760	0.760	30,682
2025-09-29	0.760	0.760	0.735	0.745	0.745	5,062
2025-09-26	0.760	0.760	0.740	0.760	0.760	14,882
2025-09-25	0.760	0.760	0.745	0.760	0.760	7,448
2025-09-24	0.755	0.755	0.730	0.745	0.745	44,693
2025-09-23	0.760	0.760	0.760	0.760	0.760	9,540
2025-09-22	0.760	0.760	0.760	0.760	0.760	481
2025-09-19	0.760	0.760	0.735	0.760	0.760	1,921
2025-09-18	0.760	0.760	0.760	0.760	0.760	425
2025-09-17	0.740	0.760	0.740	0.760	0.760	1,202,962
2025-09-16	0.740	0.760	0.740	0.740	0.740	4,019
2025-09-15	0.750	0.750	0.740	0.740	0.740	3,313
2025-09-12	0.790	0.790	0.750	0.760	0.760	8,423
2025-09-11	0.750	0.800	0.750	0.790	0.790	12,297
2025-09-10	0.745	0.745	0.745	0.745	0.745	0
2025-09-09	0.740	0.795	0.735	0.745	0.745	87,293
2025-09-08	0.790	0.800	0.790	0.800	0.800	2,474
2025-09-05	0.780	0.780	0.735	0.735	0.735	2,858
2025-09-04	0.770	0.800	0.770	0.800	0.800	3,200
2025-09-03	0.795	0.800	0.760	0.770	0.770	16,198
2025-09-02	0.740	0.800	0.730	0.800	0.800	20,521
2025-09-01	0.750	0.750	0.740	0.740	0.740	17,567
2025-08-29	0.740	0.740	0.740	0.740	0.740	0
2025-08-28	0.740	0.740	0.740	0.740	0.740	18
2025-08-27	0.735	0.785	0.730	0.750	0.750	370,587
2025-08-26	0.750	0.750	0.730	0.730	0.730	14,887
2025-08-25	0.785	0.785	0.755	0.755	0.755	1,200
2025-08-22	0.790	0.790	0.790	0.790	0.790	2
2025-08-21	0.790	0.790	0.785	0.785	0.785	4,656
2025-08-20	0.788	0.790	0.750	0.790	0.790	6,613
2025-08-19	0.735	0.780	0.735	0.780	0.780	55,494

← NewerPage 5 of 22 · 1,270 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.