Blackstone Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.353	0.353	0.339	0.339	0.339	1,584,618
2022-04-22	0.363	0.372	0.353	0.353	0.353	1,720,092
2022-04-21	0.391	0.396	0.360	0.367	0.367	4,022,932
2022-04-20	0.386	0.406	0.382	0.391	0.391	3,046,765
2022-04-19	0.382	0.396	0.372	0.382	0.382	2,564,956
2022-04-14	0.391	0.401	0.377	0.382	0.382	1,574,792
2022-04-13	0.353	0.396	0.348	0.386	0.386	3,566,343
2022-04-12	0.358	0.363	0.348	0.353	0.353	1,483,837
2022-04-11	0.386	0.386	0.358	0.363	0.363	2,872,742
2022-04-08	0.358	0.401	0.348	0.391	0.391	4,087,270
2022-04-07	0.372	0.372	0.348	0.348	0.348	3,426,166
2022-04-06	0.391	0.391	0.363	0.372	0.372	3,126,326
2022-04-05	0.391	0.401	0.363	0.372	0.372	5,447,484
2022-04-04	0.396	0.401	0.379	0.391	0.391	3,113,098
2022-04-01	0.377	0.396	0.372	0.382	0.382	1,743,445
2022-03-31	0.372	0.389	0.370	0.372	0.372	2,208,432
2022-03-30	0.377	0.382	0.363	0.367	0.367	1,916,504
2022-03-29	0.372	0.386	0.367	0.372	0.372	1,727,864
2022-03-28	0.391	0.391	0.358	0.358	0.358	3,589,454
2022-03-25	0.401	0.406	0.386	0.386	0.386	1,478,990
2022-03-24	0.401	0.406	0.382	0.386	0.386	1,276,474
2022-03-23	0.396	0.406	0.382	0.396	0.396	1,882,094
2022-03-22	0.401	0.420	0.386	0.396	0.396	3,200,702
2022-03-21	0.401	0.420	0.396	0.396	0.396	1,166,044
2022-03-18	0.406	0.415	0.401	0.401	0.401	1,746,366
2022-03-17	0.425	0.429	0.401	0.410	0.410	1,262,775
2022-03-16	0.425	0.425	0.406	0.415	0.415	713,000
2022-03-15	0.429	0.434	0.410	0.415	0.415	1,042,247
2022-03-14	0.448	0.453	0.429	0.429	0.429	690,645
2022-03-11	0.444	0.477	0.444	0.448	0.448	1,244,359
2022-03-10	0.439	0.453	0.429	0.439	0.439	1,271,168
2022-03-09	0.448	0.453	0.429	0.429	0.429	1,819,313
2022-03-08	0.468	0.468	0.420	0.429	0.429	2,871,227
2022-03-07	0.453	0.453	0.415	0.429	0.429	1,865,502
2022-03-04	0.468	0.468	0.425	0.439	0.439	1,073,173
2022-03-03	0.439	0.477	0.439	0.458	0.458	1,939,879
2022-03-02	0.429	0.439	0.415	0.415	0.415	1,171,158
2022-03-01	0.396	0.439	0.396	0.429	0.429	2,114,043
2022-02-28	0.439	0.448	0.396	0.406	0.406	3,094,200
2022-02-25	0.439	0.458	0.425	0.458	0.458	1,115,925
2022-02-24	0.458	0.463	0.410	0.415	0.415	2,525,842
2022-02-23	0.401	0.458	0.396	0.458	0.458	1,845,656
2022-02-22	0.420	0.425	0.401	0.410	0.410	1,946,838
2022-02-21	0.472	0.472	0.425	0.444	0.444	1,669,858
2022-02-18	0.482	0.482	0.463	0.463	0.463	1,080,793
2022-02-17	0.477	0.506	0.458	0.463	0.463	4,301,402
2022-02-16	0.477	0.487	0.448	0.472	0.472	4,537,995
2022-02-15	0.558	0.558	0.453	0.458	0.458	11,210,223
2022-02-14	0.572	0.582	0.553	0.568	0.568	1,564,690
2022-02-11	0.601	0.606	0.582	0.587	0.587	1,291,308
2022-02-10	0.630	0.639	0.611	0.615	0.615	1,031,747
2022-02-09	0.592	0.630	0.587	0.625	0.625	2,045,380
2022-02-08	0.606	0.615	0.582	0.592	0.592	914,084
2022-02-07	0.587	0.611	0.568	0.596	0.596	1,487,214
2022-02-04	0.572	0.587	0.563	0.587	0.587	1,058,569
2022-02-03	0.606	0.611	0.563	0.568	0.568	1,658,656
2022-02-02	0.601	0.611	0.587	0.606	0.606	1,519,187
2022-02-01	0.568	0.596	0.568	0.577	0.577	1,029,977
2022-01-31	0.577	0.582	0.539	0.558	0.558	2,235,764
2022-01-28	0.568	0.582	0.544	0.568	0.568	3,198,708

← NewerPage 20 of 22 · 1,272 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.