Brightstar Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.025	0.027	0.024	0.026	0.650	1,897,882
2024-11-22	0.023	0.023	0.022	0.023	0.575	74,417
2024-11-21	0.024	0.024	0.023	0.023	0.575	320,712
2024-11-20	0.024	0.025	0.023	0.023	0.575	674,837
2024-11-19	0.024	0.024	0.023	0.023	0.575	130,618
2024-11-18	0.023	0.024	0.022	0.024	0.600	420,547
2024-11-15	0.022	0.023	0.022	0.023	0.563	183,052
2024-11-14	0.024	0.025	0.022	0.023	0.563	789,076
2024-11-13	0.024	0.025	0.024	0.024	0.600	539,552
2024-11-12	0.025	0.025	0.024	0.025	0.613	481,280
2024-11-11	0.025	0.027	0.025	0.027	0.675	1,144,675
2024-11-08	0.024	0.025	0.024	0.025	0.613	572,768
2024-11-07	0.023	0.024	0.022	0.023	0.575	1,210,107
2024-11-06	0.025	0.026	0.025	0.025	0.625	1,549,449
2024-11-05	0.025	0.026	0.024	0.024	0.600	457,973
2024-11-04	0.023	0.025	0.023	0.024	0.600	939,154
2024-11-01	0.023	0.024	0.023	0.023	0.575	721,499
2024-10-31	0.025	0.026	0.024	0.024	0.600	949,305
2024-10-30	0.023	0.026	0.023	0.025	0.625	1,354,118
2024-10-29	0.022	0.024	0.020	0.022	0.550	1,194,573
2024-10-28	0.023	0.023	0.023	0.023	0.563	0
2024-10-25	0.023	0.023	0.023	0.023	0.563	0
2024-10-24	0.022	0.023	0.021	0.023	0.563	996,091
2024-10-23	0.020	0.021	0.019	0.021	0.525	1,694,030
2024-10-22	0.020	0.020	0.019	0.019	0.475	592,304
2024-10-21	0.018	0.020	0.018	0.020	0.500	1,559,999
2024-10-18	0.017	0.018	0.017	0.018	0.450	143,243
2024-10-17	0.018	0.018	0.016	0.016	0.400	448,282
2024-10-16	0.017	0.018	0.017	0.017	0.425	209,364
2024-10-15	0.018	0.018	0.017	0.018	0.450	53,185
2024-10-14	0.018	0.018	0.017	0.018	0.438	204,313
2024-10-11	0.017	0.018	0.017	0.018	0.438	20,779
2024-10-10	0.017	0.018	0.017	0.017	0.425	44,975
2024-10-09	0.018	0.018	0.018	0.018	0.438	121,215
2024-10-08	0.017	0.018	0.017	0.018	0.450	147,932
2024-10-07	0.017	0.018	0.017	0.017	0.425	126,226
2024-10-04	0.018	0.018	0.018	0.018	0.450	60,001
2024-10-03	0.018	0.018	0.018	0.018	0.450	49,188
2024-10-02	0.018	0.018	0.018	0.018	0.450	307,162
2024-10-01	0.018	0.018	0.017	0.018	0.450	203,570
2024-09-30	0.017	0.018	0.017	0.017	0.425	216,396
2024-09-27	0.019	0.019	0.017	0.017	0.425	322,356
2024-09-26	0.018	0.018	0.018	0.018	0.450	200,105
2024-09-25	0.018	0.018	0.017	0.018	0.450	618,555
2024-09-24	0.018	0.018	0.017	0.018	0.450	69,727
2024-09-23	0.018	0.018	0.017	0.017	0.425	238,193
2024-09-20	0.018	0.018	0.018	0.018	0.450	108,892
2024-09-19	0.018	0.018	0.018	0.018	0.450	298,052
2024-09-18	0.017	0.018	0.017	0.017	0.425	40,762
2024-09-17	0.018	0.018	0.017	0.017	0.425	535,426
2024-09-16	0.019	0.019	0.018	0.018	0.450	555,091
2024-09-13	0.018	0.019	0.018	0.019	0.475	316,182
2024-09-12	0.017	0.018	0.017	0.017	0.425	181,841
2024-09-11	0.018	0.018	0.017	0.017	0.425	226,687
2024-09-10	0.018	0.019	0.017	0.017	0.425	659,803
2024-09-09	0.017	0.018	0.017	0.017	0.425	102,330
2024-09-06	0.018	0.018	0.017	0.018	0.450	159,397
2024-09-05	0.017	0.018	0.017	0.018	0.450	175,643
2024-09-04	0.018	0.018	0.016	0.016	0.400	379,493
2024-09-03	0.018	0.018	0.017	0.017	0.425	372,461

← NewerPage 9 of 22 · 1,268 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.