Bounty Oil & Gas NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.008	0.009	0.008	0.008	0.230	6,885
2022-01-25	0.009	0.009	0.008	0.008	0.230	83,865
2022-01-24	0.010	0.010	0.009	0.009	0.259	55,620
2022-01-21	0.009	0.009	0.009	0.009	0.259	555
2022-01-20	0.009	0.010	0.009	0.010	0.288	238,753
2022-01-19	0.009	0.010	0.009	0.010	0.288	21,874
2022-01-18	0.009	0.009	0.009	0.009	0.259	413,146
2022-01-17	0.009	0.009	0.009	0.009	0.259	0
2022-01-14	0.009	0.009	0.009	0.009	0.259	11,979
2022-01-13	0.008	0.008	0.008	0.008	0.230	12,065
2022-01-12	0.008	0.008	0.008	0.008	0.230	317,065
2022-01-11	0.008	0.008	0.008	0.008	0.230	2,263
2022-01-10	0.008	0.008	0.008	0.008	0.230	9,374
2022-01-07	0.007	0.008	0.007	0.008	0.230	38,824
2022-01-06	0.009	0.009	0.008	0.008	0.230	148,989
2022-01-05	0.008	0.009	0.008	0.008	0.230	591,231
2022-01-04	0.009	0.009	0.009	0.009	0.259	1,880
2021-12-31	0.009	0.009	0.009	0.009	0.259	45,162
2021-12-30	0.009	0.009	0.008	0.008	0.230	1,704
2021-12-29	0.008	0.009	0.008	0.009	0.259	33,531
2021-12-24	0.009	0.009	0.008	0.008	0.230	4,513
2021-12-23	0.008	0.008	0.008	0.008	0.230	19,173
2021-12-22	0.008	0.008	0.008	0.008	0.230	0
2021-12-21	0.008	0.008	0.008	0.008	0.230	63,923
2021-12-20	0.008	0.008	0.008	0.008	0.230	16,049
2021-12-17	0.009	0.009	0.008	0.008	0.230	525,451
2021-12-16	0.009	0.009	0.009	0.009	0.259	319,762
2021-12-15	0.010	0.010	0.010	0.010	0.288	116,319
2021-12-14	0.010	0.010	0.010	0.010	0.288	69,030
2021-12-13	0.010	0.010	0.009	0.010	0.288	87,081
2021-12-10	0.010	0.010	0.010	0.010	0.288	59,108
2021-12-09	0.010	0.010	0.009	0.010	0.274	10,865
2021-12-08	0.010	0.010	0.009	0.010	0.288	35,213
2021-12-07	0.010	0.010	0.010	0.010	0.288	53,065
2021-12-06	0.010	0.010	0.010	0.010	0.288	21,340
2021-12-03	0.010	0.010	0.010	0.010	0.288	76,634
2021-12-02	0.010	0.010	0.010	0.010	0.288	128,992
2021-12-01	0.009	0.009	0.009	0.009	0.259	253,474
2021-11-30	0.009	0.010	0.009	0.010	0.288	6,979
2021-11-29	0.010	0.010	0.009	0.009	0.259	407,010
2021-11-26	0.010	0.010	0.010	0.010	0.288	11,735
2021-11-25	0.011	0.011	0.010	0.010	0.288	255,353
2021-11-24	0.011	0.011	0.011	0.011	0.317	166
2021-11-23	0.011	0.011	0.011	0.011	0.317	42,404
2021-11-22	0.012	0.012	0.011	0.011	0.317	46,188
2021-11-19	0.012	0.012	0.011	0.012	0.346	21,329
2021-11-18	0.012	0.012	0.011	0.011	0.317	82,645
2021-11-17	0.012	0.012	0.011	0.012	0.331	12,091
2021-11-16	0.012	0.012	0.011	0.011	0.317	40,630
2021-11-15	0.011	0.012	0.011	0.012	0.346	256,432
2021-11-12	0.011	0.011	0.011	0.011	0.317	77,717
2021-11-11	0.011	0.011	0.010	0.010	0.288	30,392
2021-11-10	0.011	0.011	0.011	0.011	0.317	23,728
2021-11-09	0.011	0.011	0.010	0.010	0.288	373,248
2021-11-08	0.011	0.011	0.011	0.011	0.317	453,469
2021-11-05	0.012	0.012	0.011	0.011	0.317	12,971
2021-11-04	0.011	0.012	0.011	0.011	0.317	71,076
2021-11-03	0.012	0.012	0.011	0.011	0.317	39,531
2021-11-02	0.011	0.011	0.011	0.011	0.317	29,454
2021-11-01	0.012	0.012	0.011	0.011	0.317	27,340

← 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.