ASX - Delayed Quote AUD

BRZLINRARE FPO [BRE] (BRE.AX)

Compare
2.3600
+0.1000
+(4.42%)
At close: 4:10:12 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20252.34002.37002.22002.36002.3600144,184
Jan 24, 20252.34002.37002.22002.36002.3600144,184
Jan 23, 20252.36002.38002.22002.26002.2600200,192
Jan 22, 20252.33002.40002.19002.40002.4000179,729
Jan 21, 20252.50002.54002.20002.28002.2800553,145
Jan 20, 20252.42002.46002.36002.40002.4000350,745
Jan 17, 20252.50002.50002.40002.47002.4700102,349
Jan 16, 20252.60002.60002.45002.47002.470061,373
Jan 15, 20252.54002.54002.47002.50002.500053,417
Jan 14, 20252.50002.52002.48002.48002.480031,090
Jan 13, 20252.55002.55002.48002.48002.4800176,594
Jan 10, 20252.54002.57002.50002.55002.550084,484
Jan 9, 20252.50002.57002.45002.55002.5500146,654
Jan 8, 20252.48002.53002.44002.48002.4800112,194
Jan 7, 20252.40002.52002.38002.48002.4800172,268
Jan 6, 20252.31002.40002.31002.36002.360073,190
Jan 3, 20252.35002.35002.25002.30002.300043,718
Jan 2, 20252.36002.36002.28002.30002.300041,530
Dec 31, 20242.31502.36002.29002.36002.360059,888
Dec 30, 20242.21002.31002.20002.27002.270067,795
Dec 27, 20242.16002.22002.16002.22002.220042,382
Dec 24, 20242.10002.16002.10002.16002.16007,706
Dec 23, 20242.24002.25002.08002.08002.0800110,446
Dec 20, 20242.30002.30002.17002.22002.2200303,137
Dec 19, 20242.26002.33002.20002.33002.330062,512
Dec 18, 20242.20002.34002.18002.24002.2400256,237
Dec 17, 20242.15002.20002.09002.20002.20001,024,037
Dec 16, 20242.23002.23002.07002.11002.1100477,532
Dec 13, 20242.35002.43002.25002.25002.2500241,497
Dec 12, 20242.35002.37002.30002.30002.300079,249
Dec 11, 20242.18002.41002.15002.37002.3700830,371
Dec 10, 20242.20002.27002.06002.11002.1100386,386
Dec 9, 20242.36002.39002.23002.23002.2300331,436
Dec 6, 20242.28002.39002.22002.36002.3600148,659
Dec 5, 20242.40002.40002.25002.28002.2800135,004
Dec 4, 20242.52002.52002.35002.40002.4000103,100
Dec 3, 20242.54002.54002.33002.52002.5200187,200
Dec 2, 20242.30002.54002.30002.54002.5400130,127
Nov 29, 20242.18002.30002.13002.30002.3000131,880
Nov 28, 20242.29002.29001.94002.19002.1900327,780
Nov 27, 20242.40002.45002.22002.25002.2500114,788
Nov 26, 20242.46002.58002.30002.30002.3000183,546
Nov 25, 20242.55002.55002.38002.45002.4500249,936
Nov 22, 20242.60002.60002.45002.47002.4700117,281
Nov 21, 20242.54002.61002.49002.61002.6100149,567
Nov 20, 20242.56002.61002.52002.60002.600083,415
Nov 19, 20242.82002.82002.60002.60002.6000214,672
Nov 18, 20242.82002.82002.72002.79002.790028,582
Nov 15, 20242.75002.80002.69002.82002.820048,323
Nov 14, 20242.95002.95002.76002.82002.8200121,194
Nov 13, 20242.85002.97002.76002.97002.9700623,988
Nov 12, 20242.95003.04002.85002.86002.8600229,277
Nov 11, 20242.97003.00002.87002.95002.950057,664
Nov 8, 20242.84003.01002.84002.92002.9200304,211
Nov 7, 20243.00003.00002.75002.88002.8800140,489
Nov 6, 20243.05003.09002.98003.03003.030098,644
Nov 5, 20242.98003.10002.96003.00003.0000142,239
Nov 4, 20242.89502.99002.85002.99002.9900286,985
Nov 1, 20242.66002.88002.62002.78002.7800132,891
Oct 31, 20242.60002.68002.58002.67002.6700176,324
Oct 30, 20242.56002.62002.55002.62002.620066,832
Oct 29, 20242.60002.62002.51002.52002.520059,940
Oct 28, 20242.57002.72002.55502.57002.5700215,345
Oct 25, 20242.55002.55002.46002.50002.500050,708
Oct 24, 20242.50002.50002.43002.43002.4300109,447
Oct 23, 20242.51002.56002.48002.49002.4900235,706
Oct 22, 20242.46002.46002.41002.42002.420052,450
Oct 21, 20242.50002.53002.42002.44002.440035,666
Oct 18, 20242.54002.54002.40002.50002.5000793,165
Oct 17, 20242.69002.69002.50002.53002.5300158,995
Oct 16, 20242.64002.70002.60002.70002.700071,675
Oct 15, 20242.65002.72002.64002.64002.640059,759
Oct 14, 20242.68002.73002.61002.65002.6500189,115
Oct 11, 20242.65002.67002.61002.61002.6100158,100
Oct 10, 20242.60002.65002.59002.65002.6500151,214
Oct 9, 20242.60002.64002.51002.60002.600076,015
Oct 8, 20242.59002.65002.55002.60002.6000187,624
Oct 7, 20242.56002.62002.46002.59002.590037,669
Oct 4, 20242.66002.66002.44002.53002.5300118,279
Oct 3, 20242.75002.75002.59002.64002.640075,767
Oct 2, 20242.85002.85002.72002.73002.730083,712
Oct 1, 20242.89002.95002.86002.89002.890061,175
Sep 30, 20242.83002.87002.77002.83002.830095,657
Sep 27, 20242.75002.84002.71002.71002.710067,025
Sep 26, 20242.66002.75002.66002.71002.710025,020
Sep 25, 20242.80002.82002.65002.66002.6600119,746
Sep 24, 20242.67002.80002.66002.68002.6800147,857
Sep 23, 20242.55002.71002.55002.67002.6700677,775
Sep 20, 20242.66002.68002.52002.52002.520052,930
Sep 19, 20242.65002.67002.62002.65002.6500128,666
Sep 18, 20242.66502.71002.64002.64002.640038,340
Sep 17, 20242.66002.70002.64002.70002.700072,432
Sep 16, 20242.66002.76002.62002.75002.750060,904
Sep 13, 20242.67002.76002.64002.68002.680061,297
Sep 12, 20242.55002.66002.52002.60002.600027,498
Sep 11, 20242.50002.65002.48002.57002.5700124,240
Sep 10, 20242.53002.59002.48002.48002.480051,535
Sep 9, 20242.60002.64002.54002.54002.5400549,615
Sep 6, 20242.66002.68002.53002.58002.5800121,262
Sep 5, 20242.75002.79002.61002.61002.6100152,244
Sep 4, 20242.75002.77002.71002.74002.740090,904
Sep 3, 20242.76002.85002.75002.77002.770095,921
Sep 2, 20242.80002.82002.70002.75002.750096,138
Aug 30, 20242.63002.80002.63002.80002.8000279,577
Aug 29, 20242.61002.67002.59002.60002.600089,952
Aug 28, 20242.70002.72002.61002.66002.660059,298
Aug 27, 20242.70002.74002.57002.60002.6000250,453
Aug 26, 20242.75002.75002.55002.64002.6400426,835
Aug 23, 20242.45002.51002.33002.45002.4500383,327
Aug 22, 20242.50002.50002.28002.37002.3700195,938
Aug 21, 20242.36002.52002.36002.45002.4500193,641
Aug 20, 20242.25002.36002.22002.35002.3500234,441
Aug 19, 20242.33002.33002.16002.28002.2800167,846
Aug 16, 20242.27002.33002.12002.23002.2300241,404
Aug 15, 20242.33002.35002.17002.26002.2600296,536
Aug 14, 20242.33002.38002.28002.32002.320066,653
Aug 13, 20242.33002.34002.17002.24002.2400204,625
Aug 12, 20242.45002.45002.28002.34002.3400125,300
Aug 9, 20242.23002.37002.20002.36002.3600146,213
Aug 8, 20242.30002.31002.18002.28002.280093,565
Aug 7, 20242.27002.33002.25002.30002.3000154,528
Aug 6, 20242.22002.32002.22002.26002.2600143,445
Aug 5, 20242.33002.33002.15002.23002.2300401,682
Aug 2, 20242.49002.49002.32002.37002.3700255,207
Aug 1, 20242.54002.58002.39002.47002.4700424,904
Jul 31, 20242.61002.61002.52002.53002.53001,516,998
Jul 30, 20242.71002.72002.60002.60002.600058,206
Jul 29, 20242.71002.80002.69002.72002.720042,848
Jul 26, 20242.71002.72002.59002.65002.6500184,582
Jul 25, 20242.84002.84002.72002.74002.7400428,279
Jul 24, 20242.81002.89002.81002.89002.8900135,925
Jul 23, 20242.84002.84002.77002.84002.8400113,818
Jul 22, 20242.96002.96002.64002.85002.8500347,977
Jul 19, 20242.95002.96002.84002.88002.8800436,363
Jul 18, 20243.07003.09002.91002.98002.9800176,829
Jul 17, 20243.15003.17003.07003.08003.080094,204
Jul 16, 20243.20003.22003.08003.08003.0800226,687
Jul 15, 20243.05003.22003.00003.13003.1300299,379
Jul 12, 20242.93002.99002.82002.95002.9500159,633
Jul 11, 20243.03003.03502.92002.92002.9200128,018
Jul 10, 20243.00003.02502.92002.96002.9600203,943
Jul 9, 20243.10003.14003.01003.03003.030047,001
Jul 8, 20243.10003.10002.94003.10003.1000101,186
Jul 5, 20243.15003.28003.10003.10003.1000131,898
Jul 4, 20242.92003.18002.89003.12003.1200187,312
Jul 3, 20242.94002.99002.91002.94002.940087,742
Jul 2, 20242.91002.99002.91002.95002.9500138,048
Jul 1, 20242.99002.99002.87002.91002.9100135,431
Jun 28, 20242.88002.95002.80002.86002.86001,638,819
Jun 27, 20242.86002.87002.77002.82002.8200151,195
Jun 26, 20242.90002.90002.75002.85002.8500200,540
Jun 25, 20242.81002.98002.78002.90002.9000212,655
Jun 24, 20243.10003.10002.75002.76002.7600302,994
Jun 21, 20243.19003.23003.08003.09003.0900192,284
Jun 20, 20243.23003.23003.18003.19003.1900109,621
Jun 19, 20243.20003.24003.16503.18003.180088,594
Jun 18, 20243.20003.21003.11003.18003.1800160,971
Jun 17, 20243.18003.25003.12003.20003.2000104,782
Jun 14, 20243.30003.30003.09003.25003.2500210,042
Jun 13, 20243.60003.63003.22003.25003.2500926,698
Jun 12, 20243.65003.65003.65003.65003.6500-
Jun 11, 20243.66003.81003.53003.65003.6500147,488
Jun 7, 20243.65003.88003.61003.70003.7000490,224
Jun 6, 20243.50003.81003.41003.61003.6100716,205
Jun 5, 20243.12003.29003.09003.26003.2600121,853
Jun 4, 20243.26003.26003.07003.09003.090095,050
Jun 3, 20243.28003.29003.08003.26003.260094,054
May 31, 20243.26003.33003.22003.25003.2500190,601
May 30, 20243.11003.31003.11003.22003.22001,326,659
May 29, 20242.77003.10002.77003.05003.0500270,238
May 28, 20242.73002.82002.73002.80002.800015,113
May 27, 20242.80002.80002.72002.72002.720058,076
May 24, 20242.77002.84002.71002.80002.800045,111
May 23, 20242.98002.98002.71002.77002.7700166,810
May 22, 20242.80002.98002.70002.98002.980082,463
May 21, 20242.87002.89002.65002.80002.8000148,093
May 20, 20242.99002.99002.87002.87002.870054,480
May 17, 20243.00003.00002.87002.99002.990059,516
May 16, 20243.05003.10002.90003.00003.000075,861
May 15, 20243.08003.12002.83003.00003.0000123,895
May 14, 20243.10003.13003.02003.02003.020054,050
May 13, 20243.08003.18003.06003.10003.100034,121
May 10, 20243.05003.24003.05003.06003.060078,380
May 9, 20243.15003.15003.03003.05003.0500137,321
May 8, 20243.20003.24003.14003.14003.140046,534
May 7, 20243.20003.29003.17003.18003.180057,484
May 6, 20243.28003.30003.20003.22003.2200129,561
May 3, 20242.92003.25002.92003.21003.2100272,070
May 2, 20242.82002.91002.72002.88002.8800206,225
May 1, 20242.94002.94002.80002.81002.810048,499
Apr 30, 20242.85003.00002.85002.99002.9900134,380
Apr 29, 20242.86002.90002.75002.82002.8200126,236
Apr 26, 20243.00003.00002.82002.83002.830042,433
Apr 24, 20242.93003.00002.88003.00003.000083,635
Apr 23, 20242.99003.09002.86002.94002.9400265,686
Apr 22, 20242.89003.00002.82002.97002.9700108,667
Apr 19, 20242.99002.99002.75002.81002.8100179,341
Apr 18, 20242.90003.06002.90002.99002.9900317,532
Apr 17, 20242.86002.87002.78002.87002.870075,216
Apr 16, 20242.86002.86002.75002.80002.8000174,300
Apr 15, 20242.80002.93002.80002.86002.8600218,978
Apr 12, 20242.80002.88002.80002.84002.840098,952
Apr 11, 20242.75002.90002.73002.81002.8100142,852
Apr 10, 20242.72002.80002.71002.75002.7500113,417
Apr 9, 20242.68002.80002.65002.65002.6500141,618
Apr 8, 20242.58002.69002.57002.64002.640057,037
Apr 5, 20242.45002.55002.40002.55002.550045,404
Apr 4, 20242.45002.48002.45002.45002.450038,954
Apr 3, 20242.43002.46002.40002.43002.430043,590
Apr 2, 20242.47002.49002.39002.39002.390026,963
Mar 28, 20242.50002.50002.45002.46002.460066,596
Mar 27, 20242.58002.61002.49002.53002.5300118,253
Mar 26, 20242.70002.71002.50002.58002.5800471,294
Mar 25, 20242.70002.93002.53002.63002.6300748,215
Mar 22, 20242.51002.58002.49002.50002.500035,689
Mar 21, 20242.41002.60002.41002.51002.510015,193
Mar 20, 20242.35002.45002.31002.38002.3800120,227
Mar 19, 20242.50002.50002.35002.40002.4000200,830
Mar 18, 20242.59002.59002.46002.50002.5000144,215
Mar 15, 20242.56002.56002.48002.50002.5000108,265
Mar 14, 20242.60002.60002.51002.56002.560062,279
Mar 13, 20242.65002.66002.55002.60002.6000109,143
Mar 12, 20242.62002.69002.61502.65002.650034,269
Mar 11, 20242.66002.70002.53002.62002.620068,236
Mar 8, 20242.64002.75002.61002.67002.6700902,339
Mar 7, 20242.53002.63002.50002.61002.6100222,343
Mar 6, 20242.61002.62002.47502.51002.5100276,908
Mar 5, 20242.73002.73002.53002.60002.6000109,911
Mar 4, 20242.80002.82002.70002.73002.730082,846
Mar 1, 20242.91002.95002.79002.79002.7900138,781
Feb 29, 20242.80002.95002.74002.90002.9000337,660
Feb 28, 20242.67002.88002.63002.80002.8000451,380
Feb 27, 20242.58002.65002.49002.62002.6200127,616
Feb 26, 20242.57002.57002.46002.49002.4900231,786
Feb 23, 20242.50002.70002.50002.59002.5900403,355
Feb 22, 20242.79002.81002.45002.50002.5000409,148
Feb 21, 20242.72002.96002.70002.79002.7900531,748
Feb 20, 20242.66002.79002.57002.69002.6900280,626
Feb 19, 20242.44002.60002.41002.59002.5900356,230
Feb 16, 20242.36002.47002.36002.37002.3700419,274
Feb 15, 20242.23002.39002.22002.34002.3400470,559
Feb 14, 20242.20002.23002.17002.19002.1900210,722
Feb 13, 20241.98002.25001.98002.17002.1700579,986
Feb 12, 20241.90001.96001.90001.95001.9500820,431
Feb 9, 20241.78001.90001.78001.86501.8650265,280
Feb 8, 20241.75001.80001.74501.78001.7800193,323
Feb 7, 20241.73501.75001.70001.74501.7450196,381
Feb 6, 20241.71501.74001.70001.70001.7000380,053
Feb 5, 20241.72501.75001.68001.69001.6900276,591
Feb 2, 20241.72501.75001.69001.70501.7050300,648
Feb 1, 20241.78001.85001.70001.70001.70001,381,164
Jan 31, 20241.66001.66001.66001.66001.6600-
Jan 30, 20241.66001.66001.66001.66001.6600-
Jan 29, 20241.62001.66001.61001.66001.6600142,097
Jan 25, 20241.53501.65001.52001.60001.600061,352
Jan 24, 20241.47001.52001.47001.52001.520049,082

Related Tickers

CNB.AX Carnaby Resources Limited
0.3450
+1.47%
 
GIB.AX Gibb River Diamonds Limited
0.0380
-9.52%
 
29M.AX 29Metals Limited
0.2200
0.00%
 
FNLPF Fresnillo plc
8.77
+6.69%
 
LOM.AX Lucapa Diamond Company Limited
0.0190
+5.56%
 
ASM Avino Silver & Gold Mines Ltd.
1.1500
+4.55%