Blackstone Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.615	0.644	0.544	0.553	0.553	4,178,323
2022-01-25	0.639	0.639	0.572	0.611	0.611	3,871,082
2022-01-24	0.668	0.682	0.625	0.639	0.639	4,334,926
2022-01-21	0.749	0.758	0.692	0.692	0.692	2,656,389
2022-01-20	0.701	0.801	0.692	0.768	0.768	4,289,981
2022-01-19	0.682	0.687	0.658	0.673	0.673	1,283,496
2022-01-18	0.668	0.706	0.668	0.677	0.677	1,483,082
2022-01-17	0.706	0.711	0.649	0.658	0.658	2,631,159
2022-01-14	0.696	0.720	0.677	0.706	0.706	1,723,431
2022-01-13	0.692	0.720	0.663	0.711	0.711	3,806,397
2022-01-12	0.572	0.696	0.568	0.692	0.692	9,972,010
2022-01-11	0.553	0.572	0.539	0.553	0.553	1,051,529
2022-01-10	0.534	0.563	0.534	0.558	0.558	1,257,990
2022-01-07	0.544	0.544	0.525	0.534	0.534	935,188
2022-01-06	0.563	0.563	0.530	0.539	0.539	1,709,923
2022-01-05	0.558	0.572	0.549	0.563	0.563	1,612,342
2022-01-04	0.539	0.563	0.534	0.544	0.544	1,548,961
2021-12-31	0.530	0.539	0.530	0.539	0.539	111,123
2021-12-30	0.544	0.544	0.525	0.525	0.525	714,250
2021-12-29	0.525	0.549	0.525	0.534	0.534	426,389
2021-12-24	0.534	0.534	0.520	0.525	0.525	1,203,976
2021-12-23	0.544	0.563	0.525	0.530	0.530	1,805,411
2021-12-22	0.553	0.553	0.525	0.530	0.530	621,791
2021-12-21	0.525	0.549	0.525	0.549	0.549	297,596
2021-12-20	0.568	0.568	0.530	0.534	0.534	1,063,202
2021-12-17	0.563	0.568	0.544	0.549	0.549	686,285
2021-12-16	0.563	0.572	0.553	0.563	0.563	454,912
2021-12-15	0.572	0.582	0.549	0.558	0.558	621,883
2021-12-14	0.572	0.601	0.568	0.568	0.568	1,737,884
2021-12-13	0.525	0.577	0.525	0.577	0.577	1,352,455
2021-12-10	0.525	0.525	0.506	0.510	0.510	429,921
2021-12-09	0.525	0.530	0.515	0.520	0.520	846,383
2021-12-08	0.510	0.534	0.510	0.534	0.534	755,119
2021-12-07	0.496	0.515	0.496	0.510	0.510	811,903
2021-12-06	0.506	0.510	0.477	0.487	0.487	1,835,707
2021-12-03	0.544	0.558	0.520	0.525	0.525	513,602
2021-12-02	0.553	0.553	0.525	0.525	0.525	705,779
2021-12-01	0.553	0.563	0.539	0.544	0.544	717,536
2021-11-30	0.563	0.582	0.558	0.558	0.558	1,038,764
2021-11-29	0.539	0.558	0.539	0.544	0.544	1,252,563
2021-11-26	0.587	0.587	0.544	0.549	0.549	998,775
2021-11-25	0.572	0.587	0.563	0.587	0.587	673,068
2021-11-24	0.539	0.563	0.534	0.553	0.553	679,409
2021-11-23	0.539	0.549	0.534	0.539	0.539	1,373,683
2021-11-22	0.553	0.558	0.530	0.534	0.534	1,406,383
2021-11-19	0.572	0.577	0.549	0.549	0.549	1,714,501
2021-11-18	0.572	0.582	0.563	0.568	0.568	766,756
2021-11-17	0.601	0.601	0.568	0.572	0.572	409,415
2021-11-16	0.611	0.615	0.572	0.582	0.582	1,187,207
2021-11-15	0.568	0.611	0.568	0.611	0.611	1,425,879
2021-11-12	0.577	0.582	0.558	0.568	0.568	622,403
2021-11-11	0.558	0.582	0.558	0.577	0.577	858,827
2021-11-10	0.572	0.572	0.558	0.558	0.558	1,012,995
2021-11-09	0.558	0.572	0.553	0.553	0.553	1,949,436
2021-11-08	0.568	0.577	0.558	0.563	0.563	1,559,610
2021-11-05	0.568	0.572	0.563	0.563	0.563	853,194
2021-11-04	0.582	0.582	0.563	0.563	0.563	954,216
2021-11-03	0.592	0.592	0.563	0.563	0.563	1,406,744
2021-11-02	0.572	0.601	0.568	0.592	0.592	1,882,190
2021-11-01	0.572	0.611	0.563	0.582	0.582	3,203,086

← NewerPage 21 of 22 · 1,265 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.