Bathurst Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.740	0.740	0.740	0.740	0.740	6,589
2025-02-24	0.765	0.770	0.740	0.740	0.740	13,685
2025-02-21	0.750	0.760	0.740	0.760	0.760	37,146
2025-02-20	0.755	0.755	0.750	0.750	0.750	7,647
2025-02-19	0.750	0.755	0.750	0.755	0.755	1,799
2025-02-18	0.750	0.760	0.750	0.760	0.760	115,716
2025-02-17	0.755	0.755	0.745	0.750	0.750	313,337
2025-02-14	0.750	0.750	0.730	0.750	0.750	25,213
2025-02-13	0.755	0.755	0.755	0.755	0.755	33
2025-02-12	0.755	0.755	0.750	0.750	0.750	370
2025-02-11	0.755	0.755	0.750	0.750	0.750	59,143
2025-02-10	0.750	0.755	0.738	0.755	0.755	23,753
2025-02-07	0.750	0.750	0.725	0.750	0.750	11,336
2025-02-06	0.760	0.760	0.750	0.750	0.750	5,059
2025-02-05	0.750	0.760	0.750	0.760	0.760	28,759
2025-02-04	0.750	0.750	0.750	0.750	0.750	0
2025-02-03	0.750	0.750	0.745	0.750	0.750	25,800
2025-01-31	0.760	0.760	0.760	0.760	0.760	646
2025-01-30	0.760	0.760	0.760	0.760	0.760	124
2025-01-29	0.760	0.760	0.760	0.760	0.760	8,865
2025-01-28	0.755	0.755	0.755	0.755	0.755	87
2025-01-24	0.750	0.755	0.745	0.755	0.755	1,752
2025-01-23	0.740	0.740	0.740	0.740	0.740	0
2025-01-22	0.740	0.740	0.735	0.740	0.740	98,625
2025-01-21	0.740	0.745	0.740	0.740	0.740	6,200
2025-01-20	0.740	0.740	0.725	0.740	0.740	24,719
2025-01-17	0.745	0.745	0.740	0.740	0.740	782
2025-01-16	0.740	0.740	0.740	0.740	0.740	0
2025-01-15	0.740	0.745	0.740	0.740	0.740	15,530
2025-01-14	0.740	0.740	0.740	0.740	0.740	3,107
2025-01-13	0.740	0.740	0.740	0.740	0.740	3,507
2025-01-10	0.755	0.755	0.750	0.755	0.755	2,607
2025-01-09	0.735	0.745	0.735	0.740	0.740	21,337
2025-01-08	0.740	0.740	0.725	0.730	0.730	26,587
2025-01-07	0.740	0.740	0.740	0.740	0.740	8,664
2025-01-06	0.750	0.750	0.750	0.750	0.750	2,890
2025-01-03	0.755	0.755	0.750	0.750	0.750	55,126
2025-01-02	0.750	0.750	0.750	0.750	0.750	80,397
2024-12-31	0.740	0.748	0.740	0.748	0.748	9,051
2024-12-30	0.740	0.750	0.740	0.740	0.740	60,681
2024-12-27	0.750	0.750	0.740	0.740	0.740	11,836
2024-12-24	0.750	0.750	0.740	0.740	0.740	12,022
2024-12-23	0.750	0.755	0.750	0.755	0.755	1,617
2024-12-20	0.765	0.765	0.740	0.740	0.740	28,253
2024-12-19	0.770	0.770	0.750	0.770	0.770	128,337
2024-12-18	0.770	0.770	0.770	0.770	0.770	90,842
2024-12-17	0.760	0.775	0.750	0.775	0.775	312,456
2024-12-16	0.760	0.765	0.750	0.760	0.760	249,357
2024-12-13	0.760	0.760	0.760	0.760	0.760	50,000
2024-12-12	0.770	0.770	0.760	0.760	0.760	350,842
2024-12-11	0.775	0.775	0.760	0.770	0.770	130,068
2024-12-10	0.770	0.770	0.770	0.770	0.770	87,789
2024-12-09	0.775	0.775	0.770	0.775	0.775	18,342
2024-12-06	0.770	0.770	0.760	0.770	0.770	161,057
2024-12-05	0.760	0.768	0.755	0.768	0.768	533,819
2024-12-04	0.750	0.755	0.750	0.750	0.750	18,387
2024-12-03	0.760	0.765	0.760	0.765	0.765	1,129
2024-12-02	0.755	0.755	0.750	0.750	0.750	14,526
2024-11-29	0.750	0.750	0.750	0.750	0.750	3,412
2024-11-28	0.750	0.765	0.750	0.750	0.750	82,768

← NewerPage 8 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.