Bathurst Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.735	0.780	0.735	0.780	0.780	55,494
2025-08-18	0.740	0.740	0.730	0.740	0.740	116,930
2025-08-15	0.780	0.780	0.730	0.740	0.740	55,953
2025-08-14	0.780	0.780	0.780	0.780	0.780	1,500
2025-08-13	0.775	0.790	0.770	0.775	0.775	5,731
2025-08-12	0.770	0.780	0.765	0.780	0.780	710
2025-08-11	0.800	0.800	0.780	0.780	0.780	7,566
2025-08-08	0.800	0.800	0.755	0.800	0.800	2,726
2025-08-07	0.770	0.800	0.770	0.800	0.800	2,617
2025-08-06	0.800	0.800	0.800	0.800	0.800	3,800
2025-08-05	0.790	0.800	0.770	0.790	0.790	12,033
2025-08-04	0.800	0.800	0.780	0.800	0.800	5,029
2025-08-01	0.800	0.800	0.735	0.800	0.800	8,607
2025-07-31	0.815	0.815	0.765	0.800	0.800	82,725
2025-07-30	0.815	0.815	0.770	0.815	0.815	20,758
2025-07-29	0.835	0.835	0.815	0.815	0.815	10,556
2025-07-28	0.790	0.835	0.790	0.835	0.835	8,368
2025-07-25	0.835	0.835	0.800	0.800	0.800	34,275
2025-07-24	0.830	0.840	0.810	0.840	0.840	10,967
2025-07-23	0.785	0.830	0.785	0.830	0.830	187,400
2025-07-22	0.785	0.785	0.740	0.785	0.785	11,200
2025-07-21	0.800	0.825	0.800	0.800	0.800	218,170
2025-07-18	0.775	0.800	0.750	0.800	0.800	109,244
2025-07-17	0.785	0.800	0.755	0.800	0.800	5,138
2025-07-16	0.800	0.800	0.755	0.795	0.795	23,718
2025-07-15	0.810	0.810	0.755	0.800	0.800	125,742
2025-07-14	0.795	0.810	0.780	0.810	0.810	11,940
2025-07-11	0.795	0.795	0.775	0.795	0.795	2,157
2025-07-10	0.780	0.800	0.780	0.800	0.800	33,611
2025-07-09	0.815	0.815	0.765	0.800	0.800	308
2025-07-08	0.830	0.830	0.830	0.830	0.830	0
2025-07-07	0.830	0.835	0.810	0.830	0.830	149,886
2025-07-04	0.780	0.820	0.780	0.820	0.820	176,138
2025-07-03	0.755	0.780	0.755	0.780	0.780	162,733
2025-07-02	0.755	0.780	0.750	0.760	0.760	24,550
2025-07-01	0.780	0.780	0.780	0.780	0.780	85
2025-06-30	0.775	0.780	0.765	0.780	0.780	4,180
2025-06-27	0.780	0.780	0.780	0.780	0.780	0
2025-06-26	0.765	0.780	0.740	0.780	0.780	59,919
2025-06-25	0.780	0.780	0.780	0.780	0.780	0
2025-06-24	0.745	0.780	0.740	0.780	0.780	24,039
2025-06-23	0.760	0.780	0.760	0.780	0.780	38,335
2025-06-20	0.770	0.770	0.710	0.765	0.765	12,192
2025-06-19	0.760	0.770	0.760	0.770	0.770	8,333
2025-06-18	0.740	0.770	0.710	0.770	0.770	73,207
2025-06-17	0.735	0.770	0.718	0.770	0.770	76,889
2025-06-16	0.720	0.740	0.705	0.740	0.740	36,873
2025-06-13	0.735	0.740	0.715	0.730	0.730	2,963
2025-06-12	0.730	0.740	0.728	0.740	0.740	24,784
2025-06-11	0.735	0.780	0.730	0.730	0.730	39,604
2025-06-10	0.755	0.755	0.730	0.755	0.755	74,781
2025-06-06	0.740	0.760	0.740	0.750	0.750	28,230
2025-06-05	0.720	0.763	0.715	0.745	0.745	125,256
2025-06-04	0.685	0.775	0.685	0.745	0.745	1,002,714
2025-06-03	0.685	0.690	0.675	0.685	0.685	39,372
2025-06-02	0.685	0.695	0.655	0.695	0.695	37,137
2025-05-30	0.690	0.690	0.655	0.690	0.690	58,990
2025-05-29	0.675	0.690	0.660	0.690	0.690	21,678
2025-05-28	0.685	0.690	0.670	0.685	0.685	138,294
2025-05-27	0.695	0.700	0.675	0.690	0.690	159,379

← NewerPage 6 of 22 · 1,271 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.