Bathurst Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.800	0.815	0.800	0.800	0.800	14,237
2022-01-24	0.825	0.830	0.790	0.800	0.800	106,587
2022-01-21	0.820	0.835	0.805	0.825	0.825	12,302
2022-01-20	0.800	0.825	0.800	0.800	0.800	115,358
2022-01-19	0.800	0.800	0.790	0.795	0.795	30,325
2022-01-18	0.800	0.800	0.800	0.800	0.800	5,284
2022-01-17	0.825	0.825	0.800	0.820	0.820	8,127
2022-01-14	0.815	0.820	0.795	0.820	0.820	15,856
2022-01-13	0.800	0.830	0.795	0.795	0.795	97,559
2022-01-12	0.855	0.860	0.795	0.795	0.795	86,926
2022-01-11	0.790	0.845	0.790	0.820	0.820	72,206
2022-01-10	0.755	0.790	0.755	0.790	0.790	107,946
2022-01-07	0.735	0.755	0.735	0.745	0.745	49,841
2022-01-06	0.745	0.745	0.735	0.735	0.735	3,575
2022-01-05	0.735	0.745	0.735	0.745	0.745	27,271
2022-01-04	0.735	0.750	0.735	0.745	0.745	83,290
2021-12-31	0.725	0.735	0.725	0.725	0.725	4,195
2021-12-30	0.705	0.730	0.705	0.730	0.730	5,701
2021-12-29	0.745	0.750	0.705	0.735	0.735	19,989
2021-12-24	0.725	0.730	0.720	0.730	0.730	4,354
2021-12-23	0.730	0.730	0.695	0.695	0.695	49,045
2021-12-22	0.730	0.750	0.710	0.735	0.735	58,976
2021-12-21	0.690	0.720	0.690	0.720	0.720	41,446
2021-12-20	0.730	0.735	0.690	0.690	0.690	16,809
2021-12-17	0.695	0.715	0.695	0.715	0.715	2,275
2021-12-16	0.740	0.740	0.700	0.705	0.705	8,435
2021-12-15	0.755	0.755	0.755	0.755	0.755	0
2021-12-14	0.755	0.760	0.755	0.755	0.755	9,820
2021-12-13	0.755	0.760	0.750	0.760	0.760	78,391
2021-12-10	0.740	0.755	0.715	0.755	0.755	148,296
2021-12-09	0.680	0.735	0.675	0.730	0.730	170,076
2021-12-08	0.655	0.685	0.655	0.660	0.660	298,094
2021-12-07	0.640	0.655	0.640	0.645	0.645	78,037
2021-12-06	0.640	0.640	0.640	0.640	0.640	5,489
2021-12-03	0.630	0.645	0.630	0.645	0.645	20,545
2021-12-02	0.650	0.650	0.600	0.635	0.635	280,030
2021-12-01	0.660	0.660	0.660	0.660	0.660	2,066
2021-11-30	0.630	0.660	0.630	0.660	0.660	44,760
2021-11-29	0.630	0.645	0.615	0.630	0.630	34,945
2021-11-26	0.670	0.670	0.665	0.665	0.665	10,540
2021-11-25	0.660	0.675	0.660	0.665	0.665	38,110
2021-11-24	0.675	0.685	0.660	0.660	0.660	50,151
2021-11-23	0.675	0.680	0.675	0.675	0.675	45,504
2021-11-22	0.690	0.690	0.665	0.675	0.675	76,849
2021-11-19	0.665	0.690	0.655	0.690	0.690	161,856
2021-11-18	0.720	0.725	0.650	0.675	0.675	385,215
2021-11-17	0.725	0.725	0.710	0.720	0.720	22,653
2021-11-16	0.725	0.745	0.720	0.745	0.745	39,140
2021-11-15	0.770	0.770	0.725	0.725	0.725	26,464
2021-11-12	0.740	0.770	0.740	0.770	0.770	25,537
2021-11-11	0.740	0.750	0.720	0.740	0.740	28,809
2021-11-10	0.775	0.775	0.740	0.740	0.740	84,962
2021-11-09	0.785	0.785	0.750	0.750	0.750	23,857
2021-11-08	0.785	0.785	0.755	0.755	0.755	41,339
2021-11-05	0.755	0.755	0.755	0.755	0.755	1,903
2021-11-04	0.740	0.755	0.740	0.755	0.755	37,717
2021-11-03	0.760	0.760	0.730	0.740	0.740	14,007
2021-11-02	0.745	0.785	0.705	0.760	0.760	134,854
2021-11-01	0.790	0.800	0.780	0.790	0.790	39,387
2021-10-29	0.830	0.830	0.780	0.790	0.790	64,451

← NewerPage 21 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.