Brightstar Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.015	0.015	0.014	0.014	0.350	7,178
2023-03-30	0.015	0.015	0.015	0.015	0.375	14,262
2023-03-29	0.015	0.015	0.014	0.015	0.375	10,418
2023-03-28	0.016	0.016	0.015	0.016	0.400	11,840
2023-03-27	0.016	0.016	0.016	0.016	0.400	2,048
2023-03-24	0.016	0.016	0.016	0.016	0.400	0
2023-03-23	0.017	0.017	0.016	0.016	0.400	56,876
2023-03-22	0.016	0.018	0.016	0.017	0.425	17,006
2023-03-21	0.017	0.017	0.016	0.016	0.400	32,512
2023-03-20	0.015	0.016	0.015	0.016	0.400	147,843
2023-03-17	0.013	0.015	0.013	0.014	0.350	19,064
2023-03-16	0.014	0.014	0.013	0.013	0.325	103,332
2023-03-15	0.018	0.018	0.014	0.014	0.350	109,463
2023-03-14	0.016	0.016	0.016	0.016	0.400	0
2023-03-13	0.016	0.016	0.016	0.016	0.400	0
2023-03-10	0.017	0.017	0.016	0.016	0.400	5,288
2023-03-09	0.017	0.017	0.016	0.016	0.400	17,102
2023-03-08	0.017	0.017	0.017	0.017	0.425	1,520
2023-03-07	0.017	0.017	0.017	0.017	0.425	66,776
2023-03-06	0.018	0.018	0.018	0.018	0.450	240
2023-03-03	0.018	0.018	0.018	0.018	0.450	0
2023-03-02	0.018	0.018	0.017	0.018	0.450	47,949
2023-03-01	0.018	0.018	0.018	0.018	0.450	11,602
2023-02-28	0.018	0.018	0.018	0.018	0.450	9,548
2023-02-27	0.019	0.019	0.018	0.018	0.450	27,533
2023-02-24	0.019	0.020	0.019	0.020	0.500	21,612
2023-02-23	0.018	0.018	0.017	0.018	0.450	60,000
2023-02-22	0.019	0.019	0.018	0.018	0.450	42,323
2023-02-21	0.019	0.021	0.019	0.019	0.475	23,487
2023-02-20	0.019	0.019	0.018	0.018	0.450	32,000
2023-02-17	0.019	0.019	0.019	0.019	0.475	431
2023-02-16	0.019	0.021	0.019	0.021	0.525	73,827
2023-02-15	0.021	0.021	0.020	0.021	0.525	46,029
2023-02-14	0.019	0.021	0.019	0.020	0.500	20,956
2023-02-13	0.019	0.019	0.018	0.018	0.450	46,514
2023-02-10	0.019	0.019	0.019	0.019	0.475	0
2023-02-09	0.020	0.020	0.018	0.019	0.475	115,334
2023-02-08	0.020	0.020	0.020	0.020	0.500	30,020
2023-02-07	0.021	0.021	0.019	0.020	0.500	156,004
2023-02-06	0.021	0.022	0.021	0.022	0.550	29,041
2023-02-03	0.024	0.024	0.023	0.023	0.575	27,917
2023-02-02	0.021	0.024	0.021	0.024	0.600	74,765
2023-02-01	0.021	0.022	0.021	0.022	0.550	1,190
2023-01-31	0.022	0.022	0.021	0.021	0.525	37,897
2023-01-30	0.023	0.024	0.022	0.023	0.575	50,368
2023-01-27	0.025	0.025	0.023	0.023	0.575	62,060
2023-01-25	0.024	0.026	0.024	0.026	0.650	92,093
2023-01-24	0.025	0.025	0.023	0.024	0.600	47,733
2023-01-23	0.027	0.027	0.024	0.025	0.625	47,851
2023-01-20	0.024	0.028	0.024	0.027	0.675	209,000
2023-01-19	0.023	0.025	0.023	0.024	0.600	56,031
2023-01-18	0.021	0.024	0.021	0.023	0.575	146,694
2023-01-17	0.022	0.022	0.021	0.021	0.525	41,179
2023-01-16	0.021	0.023	0.021	0.022	0.550	60,401
2023-01-13	0.021	0.022	0.021	0.021	0.525	81,480
2023-01-12	0.019	0.021	0.019	0.020	0.500	124,873
2023-01-11	0.018	0.018	0.018	0.018	0.450	17,753
2023-01-10	0.020	0.020	0.018	0.018	0.450	61,899
2023-01-09	0.020	0.020	0.020	0.020	0.500	21,673
2023-01-06	0.018	0.020	0.018	0.020	0.500	352

← NewerPage 16 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.