Brightstar Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.440	0.440	0.405	0.425	0.425	3,739,984
2025-11-04	0.455	0.460	0.435	0.450	0.450	2,190,354
2025-11-03	0.465	0.465	0.450	0.455	0.455	1,656,967
2025-10-31	0.440	0.470	0.440	0.455	0.455	2,241,646
2025-10-30	0.470	0.470	0.405	0.435	0.435	6,835,246
2025-10-29	0.455	0.470	0.450	0.460	0.460	2,299,024
2025-10-28	0.470	0.475	0.440	0.450	0.450	2,932,386
2025-10-27	0.510	0.510	0.475	0.480	0.480	2,035,780
2025-10-24	0.530	0.535	0.485	0.490	0.490	5,098,913
2025-10-23	0.530	0.530	0.508	0.515	0.515	1,545,535
2025-10-22	0.535	0.535	0.500	0.535	0.535	6,649,622
2025-10-21	0.585	0.585	0.550	0.560	0.560	3,472,090
2025-10-20	0.580	0.580	0.548	0.555	0.555	4,064,717
2025-10-17	0.640	0.650	0.590	0.600	0.600	5,146,025
2025-10-16	0.615	0.630	0.610	0.615	0.615	3,255,576
2025-10-15	0.600	0.605	0.580	0.605	0.605	2,955,881
2025-10-14	0.565	0.600	0.565	0.590	0.590	7,089,290
2025-10-13	0.520	0.563	0.515	0.545	0.545	3,896,883
2025-10-10	0.540	0.543	0.520	0.525	0.525	2,827,654
2025-10-09	0.565	0.565	0.540	0.550	0.550	3,260,088
2025-10-08	0.570	0.575	0.545	0.565	0.565	3,839,421
2025-10-07	0.585	0.590	0.550	0.575	0.575	3,489,833
2025-10-06	0.540	0.575	0.540	0.565	0.565	4,104,313
2025-10-03	0.545	0.545	0.530	0.540	0.540	1,327,575
2025-10-02	0.540	0.555	0.535	0.540	0.540	5,086,491
2025-10-01	0.560	0.565	0.535	0.540	0.540	4,251,008
2025-09-30	0.580	0.585	0.550	0.565	0.565	3,848,331
2025-09-29	0.550	0.583	0.550	0.565	0.565	3,495,831
2025-09-26	0.535	0.550	0.525	0.545	0.545	6,609,693
2025-09-25	0.560	0.560	0.520	0.535	0.535	3,398,631
2025-09-24	0.515	0.555	0.505	0.555	0.555	5,579,329
2025-09-23	0.525	0.535	0.500	0.515	0.515	2,957,216
2025-09-22	0.500	0.520	0.500	0.515	0.515	3,482,766
2025-09-19	0.480	0.490	0.465	0.475	0.475	2,558,985
2025-09-18	0.495	0.500	0.480	0.485	0.485	1,770,698
2025-09-17	0.520	0.520	0.495	0.495	0.495	2,054,392
2025-09-16	0.530	0.540	0.515	0.525	0.525	3,625,752
2025-09-15	0.540	0.540	0.500	0.520	0.520	4,271,925
2025-09-12	0.480	0.535	0.475	0.530	0.530	6,899,452
2025-09-11	0.480	0.480	0.470	0.475	0.475	7,917,048
2025-09-10	0.480	0.485	0.460	0.475	0.475	9,747,934
2025-09-09	0.465	0.490	0.465	0.475	0.475	11,680,295
2025-09-08	0.435	0.445	0.430	0.435	0.435	4,018,528
2025-09-05	0.410	0.435	0.410	0.430	0.430	2,793,829
2025-09-04	0.440	0.445	0.408	0.415	0.415	3,614,802
2025-09-03	0.445	0.460	0.428	0.430	0.430	3,120,401
2025-09-02	0.440	0.450	0.423	0.430	0.430	4,440,576
2025-09-01	0.410	0.445	0.405	0.435	0.435	5,148,221
2025-08-29	0.395	0.400	0.390	0.400	0.400	2,867,201
2025-08-28	0.405	0.410	0.390	0.395	0.395	1,773,630
2025-08-27	0.400	0.405	0.390	0.405	0.405	3,515,159
2025-08-26	0.395	0.395	0.385	0.395	0.395	1,845,287
2025-08-25	0.400	0.410	0.385	0.390	0.390	4,256,079
2025-08-22	0.395	0.395	0.383	0.390	0.390	28,668,071
2025-08-21	0.380	0.395	0.375	0.395	0.395	4,758,814
2025-08-20	0.395	0.400	0.365	0.370	0.370	2,568,585
2025-08-19	0.380	0.390	0.378	0.380	0.380	2,283,522
2025-08-18	0.390	0.400	0.365	0.385	0.385	6,734,596
2025-08-15	0.395	0.410	0.383	0.395	0.395	3,124,486
2025-08-14	0.405	0.410	0.385	0.395	0.395	3,069,944

← NewerPage 5 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.