Bathurst Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.705	0.705	0.685	0.700	0.700	25,225
2025-05-22	0.705	0.705	0.680	0.700	0.700	12,688
2025-05-21	0.700	0.705	0.690	0.700	0.700	88,150
2025-05-20	0.705	0.705	0.700	0.700	0.700	61,934
2025-05-19	0.710	0.710	0.698	0.705	0.705	83,406
2025-05-16	0.710	0.710	0.705	0.705	0.705	3,705
2025-05-15	0.715	0.720	0.705	0.705	0.705	37,843
2025-05-14	0.720	0.720	0.720	0.720	0.720	0
2025-05-13	0.715	0.720	0.715	0.720	0.720	1,783
2025-05-12	0.725	0.725	0.710	0.710	0.710	2,083
2025-05-09	0.705	0.720	0.705	0.720	0.720	25,244
2025-05-08	0.710	0.715	0.695	0.705	0.705	197,534
2025-05-07	0.715	0.715	0.710	0.710	0.710	5,126
2025-05-06	0.705	0.720	0.685	0.715	0.715	37,074
2025-05-05	0.690	0.710	0.685	0.698	0.698	4,587
2025-05-02	0.710	0.710	0.675	0.695	0.695	1,049
2025-05-01	0.730	0.730	0.730	0.730	0.730	988
2025-04-30	0.720	0.730	0.720	0.730	0.730	13,730
2025-04-29	0.730	0.730	0.710	0.710	0.710	2,500
2025-04-28	0.750	0.750	0.735	0.735	0.735	6,033
2025-04-24	0.735	0.740	0.735	0.740	0.740	6,209
2025-04-23	0.725	0.725	0.725	0.725	0.725	126
2025-04-22	0.760	0.760	0.725	0.725	0.725	88,278
2025-04-17	0.760	0.760	0.760	0.760	0.760	700
2025-04-16	0.760	0.760	0.735	0.735	0.735	2,296
2025-04-15	0.730	0.755	0.730	0.755	0.755	190,663
2025-04-14	0.725	0.725	0.720	0.725	0.725	19,829
2025-04-11	0.725	0.725	0.725	0.725	0.725	0
2025-04-10	0.720	0.725	0.720	0.725	0.725	8,605
2025-04-09	0.705	0.725	0.700	0.720	0.720	40,033
2025-04-08	0.700	0.710	0.700	0.700	0.700	23,244
2025-04-07	0.725	0.725	0.700	0.710	0.710	170,126
2025-04-04	0.730	0.730	0.725	0.730	0.730	97,525
2025-04-03	0.740	0.745	0.725	0.725	0.725	134,778
2025-04-02	0.745	0.750	0.745	0.750	0.750	28,786
2025-04-01	0.740	0.775	0.740	0.763	0.763	17,263
2025-03-31	0.785	0.785	0.740	0.740	0.740	22,749
2025-03-28	0.805	0.810	0.795	0.795	0.795	69,403
2025-03-27	0.775	0.910	0.770	0.800	0.800	312,876
2025-03-26	0.750	0.770	0.750	0.770	0.770	264,970
2025-03-25	0.740	0.750	0.740	0.750	0.750	97,793
2025-03-24	0.750	0.750	0.750	0.750	0.750	11,255
2025-03-21	0.735	0.740	0.735	0.740	0.740	34,350
2025-03-20	0.735	0.735	0.735	0.735	0.735	175,717
2025-03-19	0.735	0.740	0.735	0.740	0.740	30,717
2025-03-18	0.740	0.740	0.735	0.735	0.735	20,755
2025-03-17	0.740	0.740	0.735	0.740	0.740	30,013
2025-03-14	0.735	0.740	0.735	0.735	0.735	101,429
2025-03-13	0.730	0.735	0.730	0.735	0.735	108,091
2025-03-12	0.740	0.740	0.725	0.730	0.730	81,857
2025-03-11	0.730	0.730	0.730	0.730	0.730	6,586
2025-03-10	0.740	0.740	0.700	0.730	0.730	117,918
2025-03-07	0.740	0.745	0.740	0.745	0.745	2,935
2025-03-06	0.740	0.740	0.723	0.740	0.740	34,036
2025-03-05	0.745	0.745	0.740	0.740	0.740	20,378
2025-03-04	0.740	0.740	0.740	0.740	0.740	14,329
2025-03-03	0.750	0.750	0.745	0.750	0.750	882
2025-02-28	0.740	0.745	0.738	0.745	0.745	192,691
2025-02-27	0.740	0.745	0.740	0.740	0.740	90,873
2025-02-26	0.740	0.750	0.740	0.740	0.740	20,113

← NewerPage 7 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.