Brightstar Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.390	0.390	0.370	0.385	0.385	6,606,056
2026-04-29	0.400	0.405	0.388	0.390	0.390	4,166,054
2026-04-28	0.420	0.420	0.395	0.395	0.395	5,943,509
2026-04-27	0.405	0.425	0.395	0.420	0.420	4,577,054
2026-04-24	0.420	0.420	0.400	0.405	0.405	5,851,057
2026-04-23	0.435	0.440	0.420	0.420	0.420	5,902,450
2026-04-22	0.425	0.435	0.410	0.435	0.435	7,523,749
2026-04-21	0.420	0.440	0.410	0.435	0.435	8,225,219
2026-04-20	0.415	0.430	0.405	0.415	0.415	7,916,384
2026-04-17	0.425	0.435	0.405	0.410	0.410	9,938,582
2026-04-16	0.410	0.430	0.395	0.430	0.430	6,460,813
2026-04-15	0.405	0.420	0.403	0.410	0.410	7,047,160
2026-04-14	0.400	0.405	0.395	0.400	0.400	6,809,077
2026-04-13	0.395	0.400	0.385	0.390	0.390	5,860,199
2026-04-10	0.405	0.413	0.395	0.410	0.410	4,072,672
2026-04-09	0.420	0.420	0.400	0.405	0.405	5,874,558
2026-04-08	0.390	0.430	0.390	0.425	0.425	12,589,485
2026-04-07	0.370	0.375	0.358	0.365	0.365	4,270,648
2026-04-02	0.395	0.400	0.360	0.370	0.370	10,030,573
2026-04-01	0.390	0.400	0.385	0.395	0.395	14,746,678
2026-03-31	0.355	0.380	0.345	0.375	0.375	8,687,460
2026-03-30	0.350	0.360	0.338	0.360	0.360	7,751,641
2026-03-27	0.350	0.355	0.340	0.355	0.355	14,167,724
2026-03-26	0.370	0.370	0.340	0.355	0.355	18,595,885
2026-03-25	0.350	0.370	0.340	0.360	0.360	19,740,855
2026-03-24	0.335	0.340	0.310	0.330	0.330	19,293,815
2026-03-23	0.330	0.330	0.295	0.300	0.300	26,912,591
2026-03-20	0.335	0.360	0.335	0.340	0.340	24,313,499
2026-03-19	0.390	0.390	0.335	0.340	0.340	25,404,472
2026-03-18	0.440	0.440	0.400	0.405	0.405	17,603,407
2026-03-17	0.430	0.438	0.423	0.435	0.435	6,949,576
2026-03-16	0.430	0.440	0.415	0.425	0.425	6,282,596
2026-03-13	0.450	0.455	0.435	0.440	0.440	5,596,397
2026-03-12	0.470	0.470	0.440	0.455	0.455	7,630,131
2026-03-11	0.475	0.480	0.460	0.470	0.470	2,565,295
2026-03-10	0.475	0.480	0.460	0.465	0.465	3,868,788
2026-03-09	0.495	0.495	0.450	0.465	0.465	8,926,412
2026-03-06	0.500	0.505	0.490	0.495	0.495	5,477,302
2026-03-05	0.530	0.530	0.510	0.515	0.515	5,649,098
2026-03-04	0.530	0.535	0.510	0.525	0.525	6,922,266
2026-03-03	0.575	0.575	0.545	0.550	0.550	4,806,133
2026-03-02	0.580	0.590	0.560	0.575	0.575	7,133,770
2026-02-27	0.550	0.580	0.540	0.565	0.565	6,567,801
2026-02-26	0.545	0.550	0.530	0.550	0.550	4,672,021
2026-02-25	0.550	0.550	0.535	0.545	0.545	2,849,891
2026-02-24	0.565	0.570	0.535	0.545	0.545	7,098,085
2026-02-23	0.555	0.580	0.555	0.570	0.570	4,873,359
2026-02-20	0.545	0.553	0.535	0.550	0.550	2,143,264
2026-02-19	0.545	0.555	0.535	0.545	0.545	4,162,028
2026-02-18	0.510	0.540	0.495	0.535	0.535	8,067,609
2026-02-17	0.510	0.523	0.505	0.505	0.505	7,454,794
2026-02-16	0.490	0.505	0.485	0.495	0.495	7,734,367
2026-02-13	0.490	0.495	0.475	0.480	0.480	9,307,848
2026-02-12	0.520	0.525	0.495	0.505	0.505	7,914,295
2026-02-11	0.510	0.515	0.495	0.510	0.510	8,336,870
2026-02-10	0.520	0.533	0.505	0.510	0.510	7,498,102
2026-02-09	0.510	0.525	0.505	0.520	0.520	4,620,990
2026-02-06	0.505	0.510	0.480	0.500	0.500	11,741,107
2026-02-05	0.540	0.545	0.515	0.525	0.525	6,103,714
2026-02-04	0.530	0.555	0.520	0.550	0.550	8,594,960

← NewerPage 3 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.