Bathurst Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.395	0.395	0.395	0.395	0.395	202
2026-10-19	0.395	0.395	0.395	0.395	0.395	1
2026-10-16	0.400	0.400	0.400	0.400	0.400	8
2026-10-15	0.405	0.405	0.405	0.405	0.405	20
2026-10-14	0.370	0.410	0.370	0.410	0.410	12,039
2026-10-13	0.370	0.370	0.370	0.370	0.370	26
2026-10-12	0.380	0.380	0.360	0.365	0.365	42,390
2026-10-09	0.395	0.400	0.375	0.375	0.375	5,404
2026-10-08	0.400	0.400	0.400	0.400	0.400	405
2026-10-07	0.435	0.450	0.405	0.405	0.405	51,197
2026-10-06	0.440	0.440	0.440	0.440	0.440	266
2026-10-05	0.425	0.445	0.425	0.445	0.445	6,803
2026-10-02	0.415	0.420	0.410	0.410	0.410	10,603
2026-10-01	0.440	0.440	0.415	0.415	0.415	6,697
2026-09-30	0.445	0.445	0.445	0.445	0.445	23
2026-09-29	0.440	0.440	0.440	0.440	0.440	5,000
2026-09-28	0.440	0.440	0.440	0.440	0.440	4,571
2026-09-25	0.450	0.455	0.435	0.435	0.435	1,963
2026-09-24	0.450	0.450	0.450	0.450	0.450	35
2026-09-23	0.455	0.455	0.438	0.450	0.450	55,694
2026-09-22	0.455	0.455	0.440	0.455	0.455	669
2026-09-21	0.440	0.455	0.440	0.455	0.455	103,136
2026-09-18	0.435	0.435	0.410	0.420	0.420	2,838
2026-09-17	0.460	0.460	0.425	0.430	0.430	5,416
2026-09-16	0.460	0.460	0.460	0.460	0.460	0
2026-09-15	0.460	0.460	0.460	0.460	0.460	1
2026-09-14	0.455	0.455	0.455	0.455	0.455	0
2026-09-11	0.475	0.475	0.438	0.455	0.455	7,128
2026-09-10	0.425	0.425	0.425	0.425	0.425	0
2026-09-09	0.455	0.470	0.425	0.425	0.425	5,908
2026-09-08	0.455	0.455	0.450	0.450	0.450	304
2026-09-07	0.460	0.460	0.445	0.445	0.445	59,026
2026-09-04	0.495	0.495	0.455	0.455	0.455	1,615
2026-09-03	0.480	0.500	0.480	0.495	0.495	6,639
2026-09-02	0.440	0.440	0.425	0.425	0.425	65,609
2026-09-01	0.440	0.455	0.440	0.455	0.455	90,805
2026-08-31	0.440	0.440	0.435	0.435	0.435	5,204
2026-08-28	0.435	0.435	0.435	0.435	0.435	0
2026-08-27	0.430	0.490	0.425	0.435	0.435	79,578
2026-08-26	0.435	0.435	0.425	0.425	0.425	5,353
2026-08-25	0.440	0.440	0.430	0.435	0.435	955
2026-08-24	0.435	0.440	0.435	0.440	0.440	1,405
2026-08-21	0.435	0.440	0.425	0.435	0.435	11,272
2026-08-20	0.430	0.430	0.430	0.430	0.430	0
2026-08-19	0.430	0.430	0.430	0.430	0.430	0
2026-08-18	0.430	0.430	0.430	0.430	0.430	2,095
2026-08-17	0.430	0.430	0.430	0.430	0.430	4,849
2026-08-14	0.430	0.430	0.425	0.430	0.430	1,806
2026-08-13	0.440	0.450	0.430	0.440	0.440	14,938
2026-08-12	0.445	0.445	0.445	0.445	0.445	369
2026-08-11	0.425	0.450	0.425	0.445	0.445	18,536
2026-08-10	0.430	0.430	0.430	0.430	0.430	1
2026-08-07	0.435	0.435	0.435	0.435	0.435	8
2026-08-06	0.430	0.435	0.430	0.435	0.435	16
2026-08-05	0.440	0.440	0.435	0.435	0.435	1,981
2026-08-04	0.445	0.445	0.445	0.445	0.445	4
2026-08-03	0.450	0.450	0.450	0.450	0.450	0
2026-07-31	0.450	0.450	0.450	0.450	0.450	0
2026-07-30	0.450	0.450	0.450	0.450	0.450	45
2026-07-29	0.400	0.450	0.400	0.450	0.450	22,608

Page 1 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.