Bathurst Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.920	0.920	0.895	0.905	0.905	42,834
2022-10-11	0.890	0.905	0.885	0.900	0.900	47,219
2022-10-10	0.900	0.900	0.885	0.900	0.900	77,699
2022-10-07	0.900	0.915	0.900	0.915	0.915	82,036
2022-10-06	0.905	0.910	0.900	0.905	0.905	53,062
2022-10-05	0.910	0.910	0.865	0.900	0.900	49,003
2022-10-04	0.890	0.910	0.885	0.910	0.910	29,494
2022-10-03	0.900	0.910	0.900	0.910	0.910	58,827
2022-09-30	0.925	0.925	0.870	0.910	0.910	51,315
2022-09-29	0.890	0.940	0.880	0.940	0.940	190,273
2022-09-28	0.885	0.885	0.880	0.880	0.880	86,061
2022-09-27	0.860	0.865	0.828	0.840	0.840	95,125
2022-09-26	0.935	0.935	0.865	0.900	0.900	316,410
2022-09-23	0.910	0.930	0.910	0.920	0.920	54,669
2022-09-21	0.920	0.920	0.900	0.910	0.910	132,321
2022-09-20	0.910	0.925	0.900	0.915	0.915	31,712
2022-09-19	0.900	0.920	0.880	0.920	0.920	64,085
2022-09-16	0.940	0.940	0.895	0.895	0.895	37,382
2022-09-15	0.895	0.950	0.885	0.950	0.950	26,041
2022-09-14	0.930	0.930	0.930	0.930	0.930	0
2022-09-13	0.900	0.930	0.890	0.930	0.930	19,637
2022-09-12	0.920	0.920	0.885	0.920	0.920	17,069
2022-09-09	0.920	0.920	0.880	0.905	0.905	56,402
2022-09-08	0.920	0.920	0.900	0.900	0.900	25,757
2022-09-07	0.950	0.950	0.910	0.910	0.910	51,103
2022-09-06	0.940	0.950	0.910	0.950	0.950	69,777
2022-09-05	0.935	0.950	0.930	0.930	0.930	57,259
2022-09-02	0.940	0.975	0.935	0.940	0.940	32,474
2022-09-01	0.950	0.950	0.910	0.910	0.910	64,514
2022-08-31	0.950	0.980	0.950	0.960	0.960	18,590
2022-08-30	1.010	1.010	0.935	0.950	0.950	61,944
2022-08-29	0.960	1.025	0.960	1.025	1.025	128,998
2022-08-26	0.970	0.975	0.950	0.975	0.975	100,084
2022-08-25	0.980	0.980	0.950	0.955	0.955	48,931
2022-08-24	0.980	0.980	0.965	0.965	0.965	7,523
2022-08-23	0.975	0.995	0.975	0.980	0.980	31,858
2022-08-22	0.975	1.040	0.955	0.990	0.990	162,839
2022-08-19	0.910	0.980	0.910	0.960	0.960	193,308
2022-08-18	0.920	0.955	0.900	0.950	0.950	161,570
2022-08-17	0.920	0.940	0.895	0.940	0.940	118,103
2022-08-16	0.940	0.940	0.900	0.905	0.905	65,670
2022-08-15	0.900	0.950	0.900	0.950	0.950	88,314
2022-08-12	0.930	0.945	0.890	0.900	0.900	195,267
2022-08-11	0.950	0.950	0.930	0.930	0.930	99,050
2022-08-10	0.980	0.980	0.930	0.950	0.950	391,924
2022-08-09	0.995	1.000	0.980	0.980	0.980	107,232
2022-08-08	1.010	1.010	1.000	1.000	1.000	47,596
2022-08-05	1.010	1.015	1.000	1.015	1.015	34,737
2022-08-04	1.020	1.020	0.998	1.000	1.000	246,755
2022-08-03	1.000	1.050	1.000	1.005	1.005	94,683
2022-08-02	1.010	1.020	1.005	1.005	1.005	13,262
2022-08-01	1.020	1.025	1.005	1.020	1.020	48,942
2022-07-29	1.025	1.045	1.000	1.020	1.020	65,279
2022-07-28	1.070	1.070	0.980	1.020	1.020	236,280
2022-07-27	1.095	1.130	1.070	1.070	1.070	11,920
2022-07-26	1.070	1.120	1.060	1.070	1.070	40,659
2022-07-25	1.080	1.140	1.045	1.045	1.045	39,263
2022-07-22	1.150	1.150	1.070	1.070	1.070	58,422
2022-07-21	1.170	1.170	1.110	1.120	1.120	65,529
2022-07-20	1.150	1.190	1.130	1.160	1.160	82,899

← NewerPage 18 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-09-30	0.0026 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.