Brightstar Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.018	0.020	0.018	0.019	0.475	86,453
2023-01-04	0.016	0.016	0.016	0.016	0.400	4,069
2023-01-03	0.017	0.017	0.017	0.017	0.425	1,200
2022-12-30	0.017	0.017	0.017	0.017	0.425	26,000
2022-12-29	0.017	0.017	0.017	0.017	0.425	18,000
2022-12-28	0.018	0.021	0.017	0.017	0.425	158,730
2022-12-23	0.016	0.018	0.016	0.018	0.450	77,685
2022-12-22	0.016	0.016	0.016	0.016	0.400	0
2022-12-21	0.015	0.016	0.015	0.016	0.400	7,649
2022-12-20	0.014	0.014	0.014	0.014	0.350	3,032
2022-12-19	0.015	0.015	0.015	0.015	0.375	0
2022-12-16	0.015	0.015	0.015	0.015	0.375	2,000
2022-12-15	0.016	0.016	0.016	0.016	0.400	5,000
2022-12-14	0.016	0.016	0.016	0.016	0.400	28,349
2022-12-13	0.015	0.015	0.014	0.015	0.375	22,172
2022-12-12	0.014	0.015	0.014	0.014	0.350	10,804
2022-12-09	0.015	0.015	0.014	0.014	0.350	33,563
2022-12-08	0.015	0.015	0.015	0.015	0.375	29,000
2022-12-07	0.015	0.015	0.014	0.014	0.350	14,520
2022-12-06	0.015	0.015	0.015	0.015	0.375	38,279
2022-12-05	0.015	0.015	0.015	0.015	0.375	1,720
2022-12-02	0.016	0.016	0.016	0.016	0.400	8,000
2022-12-01	0.017	0.017	0.016	0.016	0.400	25,765
2022-11-30	0.016	0.018	0.016	0.017	0.425	43,599
2022-11-29	0.018	0.018	0.015	0.016	0.388	217,743
2022-11-28	0.018	0.018	0.018	0.018	0.450	3,629
2022-11-25	0.018	0.018	0.018	0.018	0.450	8,534
2022-11-24	0.017	0.018	0.017	0.018	0.450	12,871
2022-11-23	0.019	0.020	0.018	0.018	0.450	27,870
2022-11-22	0.019	0.019	0.016	0.018	0.450	153,423
2022-11-21	0.022	0.022	0.022	0.022	0.550	0
2022-11-18	0.020	0.022	0.020	0.022	0.550	21,328
2022-11-17	0.020	0.020	0.019	0.019	0.475	6,069
2022-11-16	0.020	0.021	0.020	0.021	0.525	36,326
2022-11-15	0.019	0.020	0.019	0.020	0.500	5,416
2022-11-14	0.018	0.018	0.018	0.018	0.450	7,161
2022-11-11	0.021	0.021	0.020	0.021	0.525	12,370
2022-11-10	0.022	0.022	0.019	0.019	0.475	61,151
2022-11-09	0.021	0.023	0.021	0.022	0.550	7,600
2022-11-08	0.020	0.021	0.019	0.019	0.475	37,758
2022-11-07	0.018	0.020	0.018	0.020	0.500	16,640
2022-11-04	0.017	0.019	0.017	0.019	0.475	6,282
2022-11-03	0.017	0.017	0.017	0.017	0.425	7,213
2022-11-02	0.018	0.020	0.018	0.020	0.500	102,535
2022-11-01	0.016	0.018	0.016	0.018	0.438	61,016
2022-10-31	0.018	0.018	0.016	0.018	0.450	43,057
2022-10-28	0.018	0.018	0.018	0.018	0.450	0
2022-10-27	0.018	0.018	0.018	0.018	0.450	0
2022-10-26	0.018	0.018	0.018	0.018	0.450	25,411
2022-10-25	0.015	0.019	0.015	0.019	0.475	23,777
2022-10-24	0.019	0.020	0.015	0.015	0.375	60,755
2022-10-21	0.020	0.020	0.019	0.020	0.500	1,899
2022-10-20	0.020	0.020	0.019	0.020	0.500	21,077
2022-10-19	0.020	0.020	0.020	0.020	0.500	0
2022-10-18	0.020	0.020	0.020	0.020	0.500	6,776
2022-10-17	0.019	0.019	0.019	0.019	0.475	8,978
2022-10-14	0.017	0.019	0.017	0.019	0.475	27,588
2022-10-13	0.019	0.019	0.019	0.019	0.475	3,141
2022-10-12	0.019	0.019	0.019	0.019	0.475	254
2022-10-11	0.019	0.020	0.019	0.020	0.500	10,321

← NewerPage 17 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.