Bathurst Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.755	0.775	0.750	0.750	0.750	98,162
2024-11-26	0.750	0.755	0.750	0.750	0.750	903
2024-11-25	0.750	0.750	0.750	0.750	0.750	14,085
2024-11-22	0.750	0.750	0.750	0.750	0.750	2,851
2024-11-21	0.760	0.765	0.760	0.760	0.760	98,287
2024-11-20	0.760	0.760	0.760	0.760	0.760	0
2024-11-19	0.760	0.760	0.760	0.760	0.760	200,000
2024-11-18	0.755	0.755	0.745	0.755	0.755	79,876
2024-11-15	0.750	0.750	0.745	0.745	0.745	43,660
2024-11-14	0.750	0.750	0.750	0.750	0.750	30,000
2024-11-13	0.750	0.750	0.735	0.745	0.745	108,696
2024-11-12	0.715	0.745	0.708	0.745	0.745	98,921
2024-11-11	0.700	0.715	0.695	0.715	0.715	7,888
2024-11-08	0.730	0.730	0.730	0.730	0.730	0
2024-11-07	0.730	0.730	0.695	0.730	0.730	8,860
2024-11-06	0.713	0.720	0.713	0.720	0.720	608
2024-11-05	0.730	0.730	0.730	0.730	0.730	1,457
2024-11-04	0.730	0.730	0.700	0.725	0.725	10,655
2024-11-01	0.710	0.730	0.700	0.700	0.700	20,666
2024-10-31	0.725	0.725	0.725	0.725	0.725	3,944
2024-10-30	0.740	0.740	0.733	0.733	0.733	2,026
2024-10-29	0.725	0.725	0.725	0.725	0.725	6,897
2024-10-28	0.745	0.745	0.720	0.720	0.720	55,297
2024-10-25	0.740	0.740	0.740	0.740	0.740	0
2024-10-24	0.780	0.780	0.740	0.740	0.740	23,245
2024-10-23	0.750	0.755	0.750	0.755	0.755	23,386
2024-10-22	0.740	0.750	0.740	0.750	0.750	30,753
2024-10-21	0.740	0.750	0.735	0.735	0.735	14,957
2024-10-18	0.720	0.745	0.710	0.720	0.720	81,399
2024-10-17	0.730	0.745	0.705	0.745	0.745	9,871
2024-10-16	0.730	0.738	0.730	0.738	0.738	19,961
2024-10-15	0.760	0.760	0.735	0.750	0.750	97,381
2024-10-14	0.780	0.780	0.725	0.750	0.750	28,226
2024-10-11	0.755	0.760	0.750	0.750	0.750	1,734
2024-10-10	0.755	0.755	0.750	0.750	0.750	12,228
2024-10-09	0.750	0.750	0.740	0.750	0.750	60,827
2024-10-08	0.750	0.750	0.750	0.750	0.750	8,000
2024-10-07	0.780	0.780	0.750	0.750	0.750	14,975
2024-10-04	0.750	0.780	0.745	0.780	0.780	18,554
2024-10-03	0.760	0.760	0.748	0.755	0.755	31,906
2024-10-02	0.760	0.770	0.755	0.755	0.755	24,042
2024-10-01	0.785	0.785	0.760	0.760	0.760	13,726
2024-09-30	0.700	0.785	0.700	0.785	0.785	46,702
2024-09-27	0.700	0.710	0.700	0.710	0.710	2,342
2024-09-26	0.700	0.710	0.695	0.710	0.710	29,616
2024-09-25	0.715	0.715	0.715	0.715	0.715	138
2024-09-24	0.675	0.705	0.675	0.705	0.705	256
2024-09-23	0.700	0.705	0.700	0.700	0.700	25,559
2024-09-20	0.720	0.720	0.700	0.705	0.705	17,247
2024-09-19	0.710	0.710	0.710	0.710	0.710	1,000
2024-09-18	0.685	0.705	0.680	0.700	0.700	67,533
2024-09-17	0.680	0.680	0.680	0.680	0.680	3,523
2024-09-16	0.690	0.695	0.670	0.685	0.685	22,281
2024-09-13	0.695	0.700	0.690	0.690	0.690	8,862
2024-09-12	0.700	0.700	0.700	0.700	0.700	0
2024-09-11	0.680	0.700	0.675	0.700	0.700	68,270
2024-09-10	0.690	0.720	0.690	0.715	0.715	18,911
2024-09-09	0.725	0.725	0.680	0.680	0.680	6,999
2024-09-06	0.725	0.733	0.690	0.695	0.695	276,895
2024-09-05	0.730	0.740	0.730	0.730	0.730	10,784

← NewerPage 9 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.