Bellavista Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.440	0.440	0.430	0.430	0.430	29,004
2024-11-26	0.445	0.445	0.440	0.440	0.440	37,015
2024-11-25	0.420	0.440	0.420	0.440	0.440	57,602
2024-11-22	0.420	0.425	0.420	0.420	0.420	13,511
2024-11-21	0.420	0.420	0.420	0.420	0.420	0
2024-11-20	0.420	0.420	0.420	0.420	0.420	5,993
2024-11-19	0.390	0.420	0.390	0.413	0.413	41,617
2024-11-18	0.400	0.410	0.383	0.390	0.390	111,155
2024-11-15	0.380	0.400	0.380	0.390	0.390	39,280
2024-11-14	0.385	0.395	0.370	0.380	0.380	313,246
2024-11-13	0.405	0.408	0.390	0.390	0.390	193,461
2024-11-12	0.450	0.450	0.420	0.420	0.420	117,350
2024-11-11	0.445	0.445	0.445	0.445	0.445	535
2024-11-08	0.460	0.460	0.445	0.445	0.445	82,428
2024-11-07	0.470	0.470	0.455	0.455	0.455	78,546
2024-11-06	0.490	0.490	0.450	0.455	0.455	34,392
2024-11-05	0.460	0.510	0.440	0.480	0.480	148,933
2024-11-04	0.445	0.475	0.425	0.455	0.455	215,799
2024-11-01	0.425	0.425	0.425	0.425	0.425	0
2024-10-31	0.420	0.425	0.420	0.425	0.425	12,238
2024-10-30	0.420	0.455	0.420	0.435	0.435	188,079
2024-10-29	0.400	0.430	0.400	0.430	0.430	226,189
2024-10-28	0.370	0.400	0.370	0.400	0.400	153,474
2024-10-25	0.360	0.360	0.360	0.360	0.360	0
2024-10-24	0.350	0.360	0.350	0.360	0.360	86,526
2024-10-23	0.390	0.390	0.350	0.350	0.350	186,750
2024-10-22	0.340	0.350	0.340	0.340	0.340	301,521
2024-10-21	0.310	0.340	0.295	0.340	0.340	201,183
2024-10-18	0.290	0.300	0.280	0.300	0.300	212,338
2024-10-17	0.285	0.285	0.285	0.285	0.285	0
2024-10-16	0.290	0.290	0.260	0.285	0.285	319,669
2024-10-15	0.280	0.290	0.280	0.290	0.290	56,614
2024-10-14	0.285	0.285	0.280	0.280	0.280	79,894
2024-10-11	0.300	0.300	0.290	0.290	0.290	22,315
2024-10-10	0.285	0.285	0.285	0.285	0.285	0
2024-10-09	0.285	0.285	0.285	0.285	0.285	30,000
2024-10-08	0.310	0.310	0.300	0.300	0.300	60,387
2024-10-07	0.305	0.305	0.300	0.300	0.300	34,909
2024-10-04	0.305	0.305	0.305	0.305	0.305	12,920
2024-10-03	0.305	0.305	0.305	0.305	0.305	50,143
2024-10-02	0.325	0.325	0.290	0.290	0.290	80,940
2024-10-01	0.320	0.325	0.290	0.325	0.325	211,598
2024-09-30	0.325	0.325	0.305	0.320	0.320	70,868
2024-09-27	0.300	0.325	0.300	0.325	0.325	52,925
2024-09-26	0.285	0.300	0.285	0.300	0.300	222,767
2024-09-25	0.290	0.290	0.285	0.285	0.285	24,363
2024-09-24	0.285	0.285	0.275	0.275	0.275	51,875
2024-09-23	0.295	0.295	0.285	0.285	0.285	51,793
2024-09-20	0.295	0.300	0.295	0.300	0.300	85,704
2024-09-19	0.300	0.315	0.280	0.295	0.295	185,829
2024-09-18	0.275	0.300	0.275	0.280	0.280	189,405
2024-09-17	0.270	0.270	0.270	0.270	0.270	4,074
2024-09-16	0.270	0.280	0.270	0.280	0.280	59,192
2024-09-13	0.270	0.280	0.270	0.270	0.270	78,098
2024-09-12	0.260	0.265	0.260	0.260	0.260	33,630
2024-09-11	0.280	0.280	0.270	0.270	0.270	40,000
2024-09-10	0.280	0.280	0.280	0.280	0.280	12,477
2024-09-09	0.285	0.285	0.280	0.280	0.280	68,190
2024-09-06	0.285	0.285	0.275	0.280	0.280	67,831
2024-09-05	0.290	0.300	0.285	0.285	0.285	121,648

← NewerPage 9 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.