Bounty Oil & Gas NL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 0.003 | 0.004 | 0.003 | 0.004 | 0.105 | 55,666 |
| 2025-08-18 | 0.003 | 0.004 | 0.003 | 0.003 | 0.090 | 82,607 |
| 2025-08-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 353,834 |
| 2025-08-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 46,278 |
| 2025-08-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 6,792 |
| 2025-08-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 3,398 |
| 2025-08-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 0 |
| 2025-08-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 7,999 |
| 2025-08-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 12,267 |
| 2025-08-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-08-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 308 |
| 2025-08-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 27,333 |
| 2025-08-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 16,666 |
| 2025-07-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 1,153 |
| 2025-07-30 | 0.002 | 0.003 | 0.002 | 0.002 | 0.060 | 190,945 |
| 2025-07-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-07-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-07-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-07-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-07-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-07-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-07-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 7,733 |
| 2025-07-18 | 0.002 | 0.003 | 0.002 | 0.002 | 0.060 | 9,207 |
| 2025-07-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 3,506 |
| 2025-07-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-07-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-07-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 2,373 |
| 2025-07-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 0 |
| 2025-07-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 14,999 |
| 2025-07-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 417 |
| 2025-07-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-07-07 | 0.003 | 0.003 | 0.002 | 0.002 | 0.060 | 11,316 |
| 2025-07-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-07-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-07-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-07-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-06-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 18,363 |
| 2025-06-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 248,426 |
| 2025-06-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 53,719 |
| 2025-06-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-06-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 833 |
| 2025-06-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-06-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 15,638 |
| 2025-06-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-06-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 41,666 |
| 2025-06-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-06-16 | 0.003 | 0.003 | 0.002 | 0.002 | 0.060 | 6,779 |
| 2025-06-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 99,999 |
| 2025-06-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 333 |
| 2025-06-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 4,733 |
| 2025-06-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-06-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-06-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-06-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-06-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-06-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-05-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-05-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 3,333 |
| 2025-05-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-05-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 1,666 |
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.