Brightstar Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	0.420	0.420	0.400	0.410	0.410	2,609,603
2025-08-12	0.420	0.425	0.410	0.420	0.420	1,345,311
2025-08-11	0.430	0.435	0.415	0.420	0.420	1,775,946
2025-08-08	0.435	0.440	0.425	0.430	0.430	1,965,246
2025-08-07	0.430	0.443	0.430	0.430	0.430	929,260
2025-08-06	0.440	0.445	0.428	0.440	0.440	2,260,203
2025-08-05	0.440	0.455	0.430	0.430	0.430	1,160,326
2025-08-04	0.440	0.450	0.435	0.435	0.435	1,216,869
2025-08-01	0.430	0.440	0.415	0.430	0.430	958,535
2025-07-31	0.455	0.460	0.425	0.425	0.425	2,472,907
2025-07-30	0.470	0.470	0.455	0.455	0.455	1,216,845
2025-07-29	0.465	0.485	0.460	0.475	0.475	3,010,739
2025-07-28	0.480	0.483	0.465	0.465	0.465	1,311,888
2025-07-25	0.485	0.490	0.475	0.480	0.480	962,782
2025-07-24	0.505	0.510	0.485	0.485	0.485	1,834,413
2025-07-23	0.510	0.515	0.500	0.510	0.510	2,624,086
2025-07-22	0.490	0.510	0.485	0.490	0.490	3,508,405
2025-07-21	0.500	0.500	0.480	0.485	0.485	4,250,219
2025-07-18	0.550	0.550	0.540	0.540	0.540	130,724
2025-07-17	0.550	0.560	0.535	0.550	0.550	2,343,915
2025-07-16	0.500	0.550	0.495	0.535	0.535	3,613,483
2025-07-15	0.485	0.490	0.475	0.480	0.480	883,134
2025-07-14	0.460	0.500	0.455	0.485	0.485	2,227,855
2025-07-11	0.470	0.470	0.455	0.455	0.455	947,669
2025-07-10	0.450	0.470	0.445	0.470	0.470	1,161,547
2025-07-09	0.455	0.465	0.445	0.445	0.445	1,086,285
2025-07-08	0.460	0.465	0.455	0.465	0.465	1,111,919
2025-07-07	0.470	0.470	0.450	0.450	0.450	1,285,600
2025-07-04	0.470	0.470	0.460	0.465	0.465	838,622
2025-07-03	0.465	0.475	0.455	0.470	0.470	972,217
2025-07-02	0.455	0.460	0.440	0.455	0.455	894,506
2025-07-01	0.455	0.465	0.435	0.440	0.440	2,613,544
2025-06-30	0.490	0.490	0.435	0.445	0.445	3,462,501
2025-06-27	0.495	0.505	0.485	0.490	0.490	1,060,034
2025-06-26	0.480	0.505	0.480	0.490	0.490	1,509,815
2025-06-25	0.480	0.480	0.460	0.470	0.470	1,446,252
2025-06-24	0.465	0.480	0.455	0.475	0.475	2,419,694
2025-06-23	0.500	0.500	0.468	0.470	0.470	3,110,570
2025-06-20	0.515	0.515	0.495	0.495	0.495	2,482,437
2025-06-19	0.540	0.540	0.505	0.510	0.510	2,544,805
2025-06-18	0.575	0.580	0.535	0.535	0.535	2,563,479
2025-06-17	0.585	0.590	0.570	0.570	0.570	2,454,433
2025-06-16	0.595	0.600	0.570	0.570	0.570	2,820,827
2025-06-13	0.575	0.595	0.565	0.580	0.580	2,024,343
2025-06-12	0.555	0.580	0.550	0.560	0.560	1,422,272
2025-06-11	0.550	0.555	0.540	0.545	0.545	1,432,080
2025-06-10	0.570	0.580	0.540	0.550	0.550	2,073,765
2025-06-06	0.585	0.585	0.555	0.560	0.560	1,806,072
2025-06-05	0.590	0.595	0.575	0.575	0.575	1,214,954
2025-06-04	0.600	0.610	0.580	0.580	0.580	1,372,477
2025-06-03	0.610	0.630	0.585	0.590	0.590	1,525,513
2025-06-02	0.585	0.610	0.580	0.600	0.600	1,542,589
2025-05-30	0.580	0.595	0.565	0.590	0.590	1,190,089
2025-05-29	0.590	0.595	0.570	0.575	0.575	1,374,358
2025-05-28	0.625	0.625	0.585	0.590	0.590	1,845,711
2025-05-27	0.660	0.660	0.615	0.625	0.625	1,790,092
2025-05-26	0.675	0.675	0.640	0.655	0.655	882,186
2025-05-23	0.650	0.675	0.630	0.665	0.665	1,247,120
2025-05-22	0.620	0.675	0.620	0.640	0.640	2,348,283
2025-05-21	0.675	0.675	0.610	0.610	0.610	3,137,195

← NewerPage 6 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.