Bellavista Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.310	0.310	0.310	0.310	0.310	0
2025-05-22	0.310	0.310	0.310	0.310	0.310	38,332
2025-05-21	0.310	0.310	0.310	0.310	0.310	0
2025-05-20	0.320	0.320	0.305	0.310	0.310	39,115
2025-05-19	0.320	0.320	0.315	0.320	0.320	38,198
2025-05-16	0.330	0.330	0.310	0.310	0.310	44,269
2025-05-15	0.345	0.345	0.330	0.330	0.330	34,865
2025-05-14	0.320	0.320	0.320	0.320	0.320	0
2025-05-13	0.320	0.320	0.320	0.320	0.320	5,605
2025-05-12	0.315	0.315	0.305	0.305	0.305	57,804
2025-05-09	0.325	0.335	0.325	0.330	0.330	11,834
2025-05-08	0.360	0.360	0.360	0.360	0.360	0
2025-05-07	0.360	0.360	0.360	0.360	0.360	166,250
2025-05-06	0.315	0.320	0.315	0.320	0.320	39,408
2025-05-05	0.305	0.305	0.305	0.305	0.305	10,000
2025-05-02	0.325	0.325	0.325	0.325	0.325	0
2025-05-01	0.305	0.325	0.305	0.325	0.325	16,060
2025-04-30	0.310	0.310	0.300	0.300	0.300	26,316
2025-04-29	0.335	0.335	0.325	0.325	0.325	97,922
2025-04-28	0.345	0.345	0.335	0.335	0.335	6,868
2025-04-24	0.345	0.345	0.345	0.345	0.345	0
2025-04-23	0.350	0.350	0.345	0.345	0.345	33,488
2025-04-22	0.355	0.375	0.350	0.350	0.350	70,626
2025-04-17	0.345	0.345	0.345	0.345	0.345	918
2025-04-16	0.345	0.345	0.340	0.340	0.340	29,000
2025-04-15	0.360	0.360	0.360	0.360	0.360	3,000
2025-04-14	0.340	0.360	0.340	0.345	0.345	189,993
2025-04-11	0.335	0.335	0.320	0.320	0.320	62,628
2025-04-10	0.310	0.330	0.310	0.320	0.320	38,943
2025-04-09	0.320	0.320	0.295	0.300	0.300	109,452
2025-04-08	0.305	0.320	0.305	0.320	0.320	46,510
2025-04-07	0.330	0.330	0.310	0.310	0.310	263,122
2025-04-04	0.365	0.370	0.325	0.340	0.340	144,987
2025-04-03	0.350	0.365	0.350	0.350	0.350	79,004
2025-04-02	0.380	0.380	0.375	0.375	0.375	4,789
2025-04-01	0.390	0.390	0.390	0.390	0.390	54,155
2025-03-31	0.400	0.400	0.395	0.395	0.395	62,739
2025-03-28	0.410	0.410	0.400	0.400	0.400	48,048
2025-03-27	0.410	0.410	0.410	0.410	0.410	7,629
2025-03-26	0.410	0.425	0.410	0.410	0.410	6,332
2025-03-25	0.450	0.450	0.420	0.420	0.420	28,058
2025-03-24	0.400	0.445	0.400	0.445	0.445	102,780
2025-03-21	0.395	0.395	0.380	0.385	0.385	37,335
2025-03-20	0.390	0.390	0.390	0.390	0.390	31,339
2025-03-19	0.335	0.395	0.335	0.360	0.360	344,307
2025-03-18	0.335	0.335	0.325	0.330	0.330	23,241
2025-03-17	0.320	0.330	0.320	0.330	0.330	43,191
2025-03-14	0.310	0.310	0.310	0.310	0.310	5,147
2025-03-13	0.310	0.310	0.310	0.310	0.310	7,211
2025-03-12	0.335	0.335	0.335	0.335	0.335	0
2025-03-11	0.335	0.335	0.335	0.335	0.335	2,985
2025-03-10	0.310	0.310	0.310	0.310	0.310	5,790
2025-03-07	0.305	0.310	0.305	0.305	0.305	82,738
2025-03-06	0.320	0.320	0.320	0.320	0.320	38,750
2025-03-05	0.335	0.335	0.320	0.320	0.320	29,925
2025-03-04	0.315	0.345	0.300	0.335	0.335	296,243
2025-03-03	0.330	0.338	0.330	0.335	0.335	82,941
2025-02-28	0.365	0.370	0.360	0.360	0.360	58,671
2025-02-27	0.370	0.405	0.350	0.360	0.360	142,173
2025-02-26	0.380	0.380	0.370	0.370	0.370	29,299

← NewerPage 7 of 19 · 1,118 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.