Brightstar Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.720	0.725	0.665	0.665	0.665	3,051,841
2025-05-19	0.710	0.745	0.680	0.705	0.705	2,703,274
2025-05-16	0.640	0.705	0.635	0.690	0.690	4,037,885
2025-05-15	0.600	0.650	0.585	0.615	0.615	5,494,488
2025-05-14	0.550	0.565	0.540	0.545	0.545	946,077
2025-05-13	0.565	0.565	0.530	0.550	0.550	1,151,466
2025-05-12	0.600	0.608	0.570	0.570	0.570	1,318,867
2025-05-09	0.620	0.635	0.590	0.600	0.600	1,605,649
2025-05-08	0.600	0.625	0.575	0.625	0.625	2,357,149
2025-05-07	0.580	0.610	0.560	0.585	0.585	2,013,809
2025-05-06	0.520	0.575	0.510	0.565	0.565	3,778,207
2025-05-05	0.500	0.520	0.495	0.515	0.515	2,525,488
2025-05-02	0.455	0.495	0.455	0.480	0.480	2,812,088
2025-05-01	0.480	0.490	0.460	0.460	0.460	544,688
2025-04-30	0.500	0.500	0.475	0.480	0.480	646,994
2025-04-29	0.505	0.510	0.480	0.495	0.495	1,085,594
2025-04-28	0.510	0.510	0.500	0.505	0.505	2,262,874
2025-04-24	0.550	0.550	0.550	0.550	0.550	0
2025-04-23	0.550	0.550	0.550	0.550	0.550	0
2025-04-22	0.022	0.023	0.022	0.022	0.550	3,072,431
2025-04-17	0.022	0.022	0.021	0.022	0.550	1,869,553
2025-04-16	0.022	0.022	0.021	0.022	0.550	698,052
2025-04-15	0.022	0.022	0.021	0.021	0.525	784,753
2025-04-14	0.022	0.022	0.021	0.022	0.550	979,848
2025-04-11	0.021	0.022	0.020	0.021	0.525	3,052,516
2025-04-10	0.020	0.021	0.020	0.021	0.525	3,670,850
2025-04-09	0.020	0.020	0.019	0.020	0.500	1,339,076
2025-04-08	0.018	0.020	0.018	0.020	0.500	1,658,241
2025-04-07	0.018	0.019	0.017	0.018	0.450	1,924,222
2025-04-04	0.020	0.020	0.019	0.020	0.500	3,000,309
2025-04-03	0.020	0.021	0.019	0.020	0.500	1,670,621
2025-04-02	0.020	0.020	0.019	0.020	0.500	563,052
2025-04-01	0.020	0.021	0.019	0.020	0.500	2,665,736
2025-03-31	0.020	0.020	0.019	0.020	0.500	972,053
2025-03-28	0.019	0.020	0.018	0.019	0.475	980,281
2025-03-27	0.020	0.020	0.018	0.019	0.475	1,266,916
2025-03-26	0.019	0.020	0.019	0.020	0.500	316,540
2025-03-25	0.020	0.021	0.019	0.019	0.475	1,181,974
2025-03-24	0.021	0.021	0.020	0.020	0.500	726,334
2025-03-21	0.021	0.021	0.020	0.020	0.500	760,394
2025-03-20	0.020	0.021	0.020	0.020	0.500	587,167
2025-03-19	0.019	0.021	0.019	0.020	0.500	1,754,202
2025-03-18	0.020	0.020	0.019	0.019	0.475	369,568
2025-03-17	0.021	0.021	0.020	0.020	0.500	1,640,683
2025-03-14	0.021	0.022	0.020	0.021	0.525	1,556,004
2025-03-13	0.020	0.021	0.020	0.021	0.525	1,538,241
2025-03-12	0.020	0.020	0.018	0.020	0.500	883,659
2025-03-11	0.020	0.020	0.019	0.020	0.500	1,349,665
2025-03-10	0.019	0.020	0.019	0.020	0.500	659,147
2025-03-07	0.020	0.020	0.018	0.019	0.475	176,287
2025-03-06	0.017	0.019	0.017	0.018	0.450	1,104,393
2025-03-05	0.018	0.019	0.017	0.017	0.425	1,278,511
2025-03-04	0.019	0.020	0.018	0.018	0.450	1,179,683
2025-03-03	0.020	0.020	0.019	0.020	0.500	1,366,868
2025-02-28	0.020	0.020	0.019	0.019	0.475	115,081
2025-02-27	0.020	0.021	0.019	0.020	0.500	880,881
2025-02-26	0.020	0.021	0.019	0.019	0.475	880,076
2025-02-25	0.020	0.021	0.020	0.021	0.513	214,163
2025-02-24	0.021	0.022	0.020	0.021	0.525	1,098,539
2025-02-21	0.022	0.022	0.021	0.021	0.525	109,208

← NewerPage 7 of 22 · 1,267 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.