Brightstar Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.018	0.021	0.018	0.021	0.525	3,385
2022-07-14	0.021	0.021	0.021	0.021	0.525	84
2022-07-13	0.022	0.022	0.022	0.022	0.550	452
2022-07-12	0.022	0.022	0.022	0.022	0.538	428
2022-07-11	0.020	0.022	0.020	0.021	0.525	31,419
2022-07-08	0.019	0.019	0.019	0.019	0.475	1,305
2022-07-07	0.019	0.019	0.019	0.019	0.475	7,751
2022-07-06	0.018	0.019	0.018	0.019	0.475	18,334
2022-07-05	0.017	0.017	0.017	0.017	0.425	1,677
2022-07-04	0.017	0.017	0.017	0.017	0.413	7,458
2022-07-01	0.018	0.018	0.016	0.016	0.400	23,833
2022-06-30	0.017	0.018	0.017	0.018	0.450	23,521
2022-06-29	0.018	0.018	0.018	0.018	0.450	0
2022-06-28	0.017	0.018	0.016	0.018	0.450	6,987
2022-06-27	0.016	0.017	0.016	0.016	0.400	9,951
2022-06-24	0.016	0.017	0.016	0.017	0.425	18,847
2022-06-23	0.017	0.017	0.016	0.016	0.400	27,254
2022-06-22	0.018	0.018	0.017	0.017	0.425	21,906
2022-06-21	0.018	0.018	0.018	0.018	0.450	6,913
2022-06-20	0.017	0.017	0.017	0.017	0.425	308
2022-06-17	0.018	0.019	0.018	0.018	0.450	5,495
2022-06-16	0.019	0.019	0.019	0.019	0.475	769
2022-06-15	0.017	0.019	0.017	0.019	0.475	22,812
2022-06-14	0.020	0.021	0.019	0.019	0.475	22,513
2022-06-10	0.023	0.023	0.023	0.023	0.575	8,800
2022-06-09	0.023	0.023	0.023	0.023	0.575	37,443
2022-06-08	0.023	0.023	0.023	0.023	0.575	41,767
2022-06-07	0.024	0.024	0.024	0.024	0.600	514
2022-06-06	0.024	0.024	0.024	0.024	0.600	0
2022-06-03	0.023	0.025	0.023	0.025	0.625	17,304
2022-06-02	0.024	0.025	0.023	0.023	0.575	12,491
2022-06-01	0.024	0.024	0.024	0.024	0.600	7,682
2022-05-31	0.023	0.023	0.023	0.023	0.575	3,200
2022-05-30	0.023	0.023	0.022	0.022	0.550	67,543
2022-05-27	0.024	0.024	0.023	0.023	0.575	27,007
2022-05-26	0.023	0.023	0.023	0.023	0.575	614
2022-05-25	0.023	0.024	0.023	0.024	0.600	37,054
2022-05-24	0.023	0.023	0.022	0.022	0.550	25,056
2022-05-23	0.023	0.024	0.022	0.023	0.563	137,260
2022-05-20	0.022	0.023	0.022	0.022	0.550	23,908
2022-05-19	0.025	0.025	0.022	0.022	0.550	2,045
2022-05-18	0.023	0.023	0.023	0.023	0.575	2,000
2022-05-17	0.023	0.023	0.023	0.023	0.575	20,000
2022-05-16	0.023	0.023	0.023	0.023	0.575	8,000
2022-05-13	0.023	0.023	0.023	0.023	0.575	8,956
2022-05-12	0.023	0.023	0.023	0.023	0.575	28,000
2022-05-11	0.022	0.025	0.022	0.023	0.575	55,865
2022-05-10	0.026	0.026	0.020	0.020	0.500	197,455
2022-05-09	0.027	0.028	0.026	0.026	0.650	52,834
2022-05-06	0.027	0.027	0.027	0.027	0.675	26,573
2022-05-05	0.028	0.029	0.028	0.029	0.725	14,285
2022-05-04	0.028	0.028	0.027	0.027	0.675	56,401
2022-05-03	0.028	0.029	0.028	0.029	0.725	1,984
2022-05-02	0.030	0.030	0.028	0.028	0.700	10,040
2022-04-29	0.028	0.029	0.028	0.028	0.700	14,405
2022-04-28	0.028	0.028	0.027	0.027	0.675	13,349
2022-04-27	0.029	0.029	0.028	0.028	0.700	3,280
2022-04-26	0.031	0.031	0.030	0.030	0.750	48,773
2022-04-22	0.030	0.030	0.030	0.030	0.750	0
2022-04-21	0.030	0.030	0.030	0.030	0.750	2,000

← NewerPage 19 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.