Brightstar Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.020	0.020	0.017	0.017	0.425	4,675
2022-10-07	0.020	0.020	0.019	0.020	0.500	14,996
2022-10-06	0.019	0.020	0.018	0.020	0.500	12,874
2022-10-05	0.019	0.019	0.018	0.018	0.450	6,430
2022-10-04	0.019	0.020	0.019	0.020	0.488	24,438
2022-10-03	0.019	0.019	0.019	0.019	0.475	82
2022-09-30	0.020	0.021	0.018	0.021	0.525	16,090
2022-09-29	0.017	0.020	0.017	0.020	0.500	18,618
2022-09-28	0.023	0.023	0.016	0.016	0.400	45,687
2022-09-27	0.017	0.025	0.017	0.022	0.550	141,357
2022-09-26	0.015	0.016	0.014	0.016	0.400	34,221
2022-09-23	0.016	0.016	0.014	0.015	0.375	49,889
2022-09-21	0.015	0.016	0.015	0.016	0.400	7,208
2022-09-20	0.016	0.016	0.016	0.016	0.400	5,625
2022-09-19	0.016	0.016	0.016	0.016	0.400	0
2022-09-16	0.016	0.016	0.016	0.016	0.400	10,234
2022-09-15	0.016	0.016	0.016	0.016	0.400	460
2022-09-14	0.016	0.016	0.016	0.016	0.400	0
2022-09-13	0.016	0.016	0.016	0.016	0.400	197
2022-09-12	0.016	0.016	0.016	0.016	0.400	188
2022-09-09	0.015	0.016	0.015	0.016	0.400	4,273
2022-09-08	0.016	0.016	0.014	0.016	0.400	40,806
2022-09-07	0.016	0.016	0.016	0.016	0.400	21,434
2022-09-06	0.016	0.016	0.016	0.016	0.400	32,408
2022-09-05	0.018	0.018	0.016	0.016	0.400	55,324
2022-09-02	0.017	0.018	0.017	0.018	0.450	7,031
2022-09-01	0.017	0.017	0.017	0.017	0.425	315
2022-08-31	0.018	0.018	0.017	0.017	0.425	6,781
2022-08-30	0.018	0.018	0.018	0.018	0.450	2,200
2022-08-29	0.020	0.021	0.018	0.021	0.525	9,774
2022-08-26	0.020	0.020	0.020	0.020	0.500	50,400
2022-08-25	0.019	0.020	0.019	0.020	0.500	8,609
2022-08-24	0.018	0.019	0.017	0.019	0.475	51,505
2022-08-23	0.017	0.017	0.017	0.017	0.425	3,640
2022-08-22	0.018	0.018	0.017	0.017	0.425	40,039
2022-08-19	0.020	0.020	0.020	0.020	0.500	24,000
2022-08-18	0.021	0.021	0.019	0.019	0.475	13,288
2022-08-17	0.021	0.021	0.019	0.019	0.475	736
2022-08-16	0.021	0.021	0.021	0.021	0.525	748
2022-08-15	0.019	0.020	0.019	0.020	0.500	4,461
2022-08-12	0.019	0.020	0.019	0.019	0.475	18,554
2022-08-11	0.019	0.019	0.019	0.019	0.475	3,345
2022-08-10	0.021	0.021	0.019	0.019	0.475	16,619
2022-08-09	0.019	0.019	0.019	0.019	0.475	1,269
2022-08-08	0.021	0.022	0.021	0.021	0.525	5,192
2022-08-05	0.021	0.021	0.021	0.021	0.525	0
2022-08-04	0.020	0.021	0.020	0.021	0.525	7,600
2022-08-03	0.019	0.019	0.019	0.019	0.475	20,214
2022-08-02	0.020	0.020	0.018	0.018	0.450	13,432
2022-08-01	0.020	0.020	0.020	0.020	0.500	5,840
2022-07-29	0.022	0.022	0.022	0.022	0.550	68
2022-07-28	0.020	0.020	0.020	0.020	0.500	0
2022-07-27	0.020	0.020	0.020	0.020	0.500	0
2022-07-26	0.022	0.022	0.020	0.020	0.500	5,259
2022-07-25	0.020	0.020	0.020	0.020	0.500	4,941
2022-07-22	0.019	0.019	0.019	0.019	0.475	0
2022-07-21	0.019	0.019	0.019	0.019	0.475	2,064
2022-07-20	0.020	0.020	0.020	0.020	0.500	0
2022-07-19	0.020	0.020	0.020	0.020	0.500	6,000
2022-07-18	0.021	0.021	0.021	0.021	0.525	2,529

← NewerPage 18 of 22 · 1,269 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.