ASX - Delayed Quote AUD

Bathurst Resources Limited (BRL.AX)

Compare
0.7400
0.0000
(0.00%)
As of 11:32:03 AM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.74000.74000.74000.74000.74004,265
Jan 14, 20250.74000.74000.74000.74000.74003,107
Jan 13, 20250.74000.74000.74000.74000.74003,507
Jan 10, 20250.75500.75500.75000.75500.75502,607
Jan 9, 20250.73500.74500.73500.74000.740021,337
Jan 8, 20250.74000.74000.72500.73000.730026,587
Jan 7, 20250.74000.74000.74000.74000.74008,664
Jan 6, 20250.75000.75000.75000.75000.75002,890
Jan 3, 20250.75500.75500.75000.75000.750055,126
Jan 2, 20250.75000.75000.75000.75000.750080,397
Dec 31, 20240.74000.74750.74000.74750.74759,051
Dec 30, 20240.74000.75000.74000.74000.740060,681
Dec 27, 20240.75000.75000.74000.74000.740011,836
Dec 24, 20240.75000.75000.74000.74000.740012,022
Dec 23, 20240.75000.75500.75000.75500.75501,617
Dec 20, 20240.76500.76500.74000.74000.740028,253
Dec 19, 20240.77000.77000.75000.77000.7700128,337
Dec 18, 20240.77000.77000.77000.77000.770090,842
Dec 17, 20240.76000.77500.75000.77500.7750312,456
Dec 16, 20240.76000.76500.75000.76000.7600249,357
Dec 13, 20240.76000.76000.76000.76000.760050,000
Dec 12, 20240.77000.77000.76000.76000.7600350,842
Dec 11, 20240.77500.77500.76000.77000.7700130,068
Dec 10, 20240.77000.77000.77000.77000.770087,789
Dec 9, 20240.77500.77500.77000.77500.775018,342
Dec 6, 20240.77000.77000.76000.77000.7700161,057
Dec 5, 20240.76000.76750.75500.76750.7675533,819
Dec 4, 20240.75000.75500.75000.75000.750018,387
Dec 3, 20240.76000.76500.76000.76500.76501,129
Dec 2, 20240.75500.75500.75000.75000.750014,526
Nov 29, 20240.75000.75000.75000.75000.75003,412
Nov 28, 20240.75000.76500.75000.75000.750082,768
Nov 27, 20240.75500.77500.75000.75000.750098,162
Nov 26, 20240.75000.75500.75000.75000.7500903
Nov 25, 20240.75000.75000.75000.75000.750014,085
Nov 22, 20240.75000.75000.75000.75000.75002,851
Nov 21, 20240.76000.76500.76000.76000.760098,287
Nov 20, 20240.76000.76000.76000.76000.7600-
Nov 19, 20240.76000.76000.76000.76000.7600200,000
Nov 18, 20240.75500.75500.74500.75500.755079,876
Nov 15, 20240.75000.75000.74500.74500.745043,660
Nov 14, 20240.75000.75000.75000.75000.750030,000
Nov 13, 20240.75000.75000.73500.74500.7450108,696
Nov 12, 20240.71500.74500.70750.74500.745098,921
Nov 11, 20240.70000.71500.69500.71500.71507,888
Nov 8, 20240.73000.73000.73000.73000.7300-
Nov 7, 20240.73000.73000.69500.73000.73008,860
Nov 6, 20240.71250.72000.71250.72000.7200608
Nov 5, 20240.73000.73000.73000.73000.73001,457
Nov 4, 20240.73000.73000.70000.72500.725010,655
Nov 1, 20240.71000.73000.70000.70000.700020,666
Oct 31, 20240.72500.72500.72500.72500.72503,944
Oct 30, 20240.74000.74000.73250.73250.73252,026
Oct 29, 20240.72500.72500.72500.72500.72506,897
Oct 28, 20240.74500.74500.72000.72000.720055,297
Oct 25, 20240.74000.74000.74000.74000.7400-
Oct 24, 20240.78000.78000.74000.74000.740023,245
Oct 23, 20240.75000.75500.75000.75500.755023,386
Oct 22, 20240.74000.75000.74000.75000.750030,753
Oct 21, 20240.74000.75000.73500.73500.735014,957
Oct 18, 20240.72000.74500.71000.72000.720081,399
Oct 17, 20240.73000.74500.70500.74500.74509,871
Oct 16, 20240.73000.73750.73000.73750.737519,961
Oct 15, 20240.76000.76000.73500.75000.750097,381
Oct 14, 20240.78000.78000.72500.75000.750028,226
Oct 11, 20240.75500.76000.75000.75000.75001,734
Oct 10, 20240.75500.75500.75000.75000.750012,228
Oct 9, 20240.75000.75000.74000.75000.750060,827
Oct 8, 20240.75000.75000.75000.75000.75008,000
Oct 7, 20240.78000.78000.75000.75000.750014,975
Oct 4, 20240.75000.78000.74500.78000.780018,554
Oct 3, 20240.76000.76000.74750.75500.755031,906
Oct 2, 20240.76000.77000.75500.75500.755024,042
Oct 1, 20240.78500.78500.76000.76000.760013,726
Sep 30, 20240.70000.78500.70000.78500.785046,702
Sep 27, 20240.70000.71000.70000.71000.71002,342
Sep 26, 20240.70000.71000.69500.71000.710029,616
Sep 25, 20240.71500.71500.71500.71500.7150138
Sep 24, 20240.67500.70500.67500.70500.7050256
Sep 23, 20240.70000.70500.70000.70000.700025,559
Sep 20, 20240.72000.72000.70000.70500.705017,247
Sep 19, 20240.71000.71000.71000.71000.71001,000
Sep 18, 20240.68500.70500.68000.70000.700067,533
Sep 17, 20240.68000.68000.68000.68000.68003,523
Sep 16, 20240.69000.69500.67000.68500.685022,281
Sep 13, 20240.69500.70000.69000.69000.69008,862
Sep 12, 20240.70000.70000.70000.70000.7000-
Sep 11, 20240.68000.70000.67500.70000.700068,270
Sep 10, 20240.69000.72000.69000.71500.715018,911
Sep 9, 20240.72500.72500.68000.68000.68006,999
Sep 6, 20240.72500.73250.69000.69500.6950276,895
Sep 5, 20240.73000.74000.73000.73000.730010,784
Sep 4, 20240.70500.73500.70500.73500.7350299,024
Sep 3, 20240.73000.74000.72500.73000.730033,703
Sep 2, 20240.74000.74000.72000.73500.735062,403
Aug 30, 20240.73500.74000.72000.73500.735042,518
Aug 29, 20240.74500.74500.72000.73500.7350274,622
Aug 28, 20240.72000.73250.71750.72500.7250295,280
Aug 27, 20240.73000.73000.70750.71500.715068,131
Aug 26, 20240.72000.73500.72000.73500.735029,055
Aug 23, 20240.71000.71500.70000.71000.7100166,035
Aug 22, 20240.70000.71000.69500.71000.7100305,520
Aug 21, 20240.70000.73500.70000.70000.700089,488
Aug 20, 20240.70000.70500.70000.70500.705025,606
Aug 19, 20240.69000.70500.69000.70000.700085,296
Aug 16, 20240.68250.69500.68250.69500.695036,649
Aug 15, 20240.70000.70000.69250.70000.7000133,362
Aug 14, 20240.69000.71000.69000.70000.7000248,468
Aug 13, 20240.70000.70000.68000.69000.690087,051
Aug 12, 20240.72000.72000.70000.70000.700010,567
Aug 9, 20240.71000.72000.71000.71500.715032,260
Aug 8, 20240.74000.75000.70000.70000.700063,596
Aug 7, 20240.73000.74000.73000.74000.74002,008
Aug 6, 20240.73000.77000.72000.76000.760025,001
Aug 5, 20240.76500.77000.73000.73000.730023,096
Aug 2, 20240.74000.76500.74000.76500.765052,082
Aug 1, 20240.78000.80000.74000.74000.7400127,335
Jul 31, 20240.81000.81500.77500.81500.815055,651
Jul 30, 20240.80500.80500.80500.80500.80506,211
Jul 29, 20240.80500.80500.80500.80500.80501
Jul 26, 20240.80500.81000.79000.80000.800012,481
Jul 25, 20240.80000.80000.79500.79500.79507,278
Jul 24, 20240.81500.81500.81500.81500.81503,513
Jul 23, 20240.80500.81000.80500.81000.81001,395
Jul 22, 20240.80000.82000.80000.80000.80001,593
Jul 19, 20240.81500.81500.80000.80000.800011,088
Jul 18, 20240.82500.82500.81000.81000.810077,290
Jul 17, 20240.83500.83500.82500.82500.82508,032
Jul 16, 20240.82500.83500.81750.83500.83502,880
Jul 15, 20240.84500.84500.82000.82000.82003,277
Jul 12, 20240.82000.84500.81500.84500.845015,510
Jul 11, 20240.81000.81000.80500.80500.805014,337
Jul 10, 20240.80500.82000.80500.80500.805021,559
Jul 9, 20240.81000.81000.80500.80500.805064,899
Jul 8, 20240.81000.81000.80500.80500.805015,942
Jul 5, 20240.81000.81000.80500.81000.810029,937
Jul 4, 20240.81000.81000.80500.81000.810036,163
Jul 3, 20240.79500.81000.79500.81000.810012,257
Jul 2, 20240.81000.81000.80000.80000.800059,522
Jul 1, 20240.80500.81000.80500.81000.810042,546
Jun 28, 20240.80000.81500.79000.81000.810028,125
Jun 27, 20240.81500.81500.81500.81500.8150-
Jun 26, 20240.81000.81500.80750.81500.8150128,751
Jun 25, 20240.80000.81500.80000.81500.8150157,501
Jun 24, 20240.80500.80500.79500.79500.79502,420
Jun 21, 20240.79500.80500.79500.80000.800021,915
Jun 20, 20240.79500.80000.79500.79500.79501,055
Jun 19, 20240.80000.80000.79500.80000.8000675
Jun 18, 20240.80000.80000.79500.80000.80001,800
Jun 17, 20240.82000.82000.80500.80500.80505,851
Jun 14, 20240.82000.82000.80000.81000.81007,881
Jun 13, 20240.80500.81000.79500.81000.810037,166
Jun 12, 20240.81000.82000.81000.82000.8200593
Jun 11, 20240.81000.82000.80500.82000.82006,515
Jun 7, 20240.80500.82000.80500.82000.820013,623
Jun 6, 20240.82000.82000.80500.80500.805018,171
Jun 5, 20240.81000.82000.77500.82000.8200120,175
Jun 4, 20240.82500.82500.82000.82250.822558,412
Jun 3, 20240.81500.84000.81000.83000.830050,565
May 31, 20240.82500.84500.82500.84500.845010,006
May 30, 20240.83000.84000.83000.84000.840011,850
May 29, 20240.83000.83500.83000.83000.830010,463
May 28, 20240.84000.84000.81500.83500.835021,133
May 27, 20240.84000.84000.80000.84000.840039,816
May 24, 20240.84000.84000.82500.84000.8400131,389
May 23, 20240.84000.84000.83000.84000.840016,049
May 22, 20240.85000.85000.82000.83500.835019,968
May 21, 20240.83000.85000.83000.85000.850011,325
May 20, 20240.83000.84500.83000.83250.832576,356
May 17, 20240.84500.84500.82500.83000.8300132,260
May 16, 20240.82500.85000.82500.84000.840055,742
May 15, 20240.84000.84500.84000.84500.84504,224
May 14, 20240.83250.84000.82000.82500.825032,634
May 13, 20240.84000.84500.83250.84500.845034,552
May 10, 20240.84000.84000.84000.84000.8400439
May 9, 20240.85000.85000.83500.83500.835064,165
May 8, 20240.84500.85000.83500.83500.835042,476
May 7, 20240.83000.84500.83000.83000.830038,080
May 6, 20240.85000.85000.82500.83000.830026,878
May 3, 20240.85000.85000.85000.85000.85003,429
May 2, 20240.85000.85500.84500.85500.855010,868
May 1, 20240.84500.84500.84000.84000.8400130,779
Apr 30, 20240.88000.88000.83250.84000.840034,853
Apr 29, 20240.88000.88000.88000.88000.880014,559
Apr 26, 20240.87000.87000.85000.85000.85001,000
Apr 24, 20240.85500.87500.85500.87500.875033,767
Apr 23, 20240.85000.85000.84000.85000.850050,605
Apr 22, 20240.85500.85500.85000.85500.855013,006
Apr 19, 20240.86500.86500.83000.84000.840020,577
Apr 18, 20240.86500.86500.86500.86500.86505,865
Apr 17, 20240.86500.86500.83000.83000.830012,333
Apr 16, 20240.85000.86500.84500.86500.8650106,384
Apr 15, 20240.86000.86000.84500.84500.84502,327
Apr 12, 20240.85500.85500.84500.84500.8450102,124
Apr 11, 20240.86000.86000.85000.85000.850025,410
Apr 10, 20240.86500.86500.85000.85000.85003,140
Apr 9, 20240.85000.85000.85000.85000.8500-
Apr 8, 20240.87000.87500.85000.85000.850039,050
Apr 5, 20240.87000.87000.87000.87000.870025,926
Apr 4, 20240.86500.86750.86500.86750.867553,811
Apr 3, 20240.85000.86500.85000.86500.865018,984
Apr 2, 20240.87000.87000.85000.85000.850019,146
Mar 28, 20240.87000.87000.85000.87000.8700105,189
Mar 27, 20240.86500.87000.85000.87000.870038,067
Mar 26, 20240.86000.86000.86000.86000.860020,427
Mar 25, 20240.87000.87000.85000.87000.870035,031
Mar 22, 20240.86000.87500.85500.87500.875016,973
Mar 21, 20240.85000.86500.85000.86500.865034,017
Mar 20, 20240.85750.86000.85500.85500.85508,947
Mar 19, 20240.85500.86500.85000.86500.86506,618
Mar 18, 20240.85000.87500.85000.86000.8600114,167
Mar 15, 20240.85500.86500.85000.85000.8500613
Mar 14, 20240.86000.86000.86000.86000.86002,000
Mar 13, 20240.85000.85000.85000.85000.85004,042
Mar 12, 20240.85500.85500.85000.85000.850058,563
Mar 11, 20240.85000.85500.85000.85000.850041,519
Mar 8, 20240.85500.87000.85000.85000.850040,217
Mar 7, 20240.86500.88000.85000.88000.88005,895
Mar 6, 20240.84000.88500.84000.88500.88505,280
Mar 5, 20240.86500.87000.84000.85000.850035,617
Mar 4, 20240.87500.87500.83500.84000.840024,718
Mar 1, 20240.88000.88000.88000.88000.88005,000
Feb 29, 20240.85000.88000.84500.88000.880079,790
Feb 28, 20240.82500.85000.82500.85000.85003,000
Feb 27, 20240.82500.84000.82500.84000.840011,126
Feb 26, 20240.84000.84000.82500.83500.835050,941
Feb 23, 20240.83000.84500.83000.83500.83502,345
Feb 22, 20240.89500.90000.83000.87000.870061,784
Feb 21, 20240.89000.89000.85000.85000.850051,435
Feb 20, 20240.86000.90000.86000.90000.90006,963
Feb 19, 20240.83000.89000.82500.89000.890066,928
Feb 16, 20240.86000.89500.86000.87000.870045,767
Feb 15, 20240.87000.87000.87000.87000.8700-
Feb 14, 20240.87000.87000.87000.87000.87001,157
Feb 13, 20240.88500.89000.87500.89000.890092,272
Feb 12, 20240.90000.90000.88500.89000.890022,685
Feb 9, 20240.90500.91000.90000.90000.90007,564
Feb 8, 20240.90500.90500.88500.88500.885036
Feb 7, 20240.90000.91500.89000.91500.915054,696
Feb 6, 20240.90000.90500.90000.90000.900016,575
Feb 5, 20240.90000.90000.90000.90000.90003,158
Feb 2, 20240.92500.92500.90500.91500.915013,987
Feb 1, 20240.90000.92500.90000.92500.925073,853
Jan 31, 20240.90500.91000.90000.90000.900011,412
Jan 30, 20240.90000.90500.89000.90000.900039,105
Jan 29, 20240.90000.90000.89000.90000.900018,244
Jan 25, 20240.91500.91500.88000.88000.8800101,128
Jan 24, 20240.94000.94000.94000.94000.9400-
Jan 23, 20240.92500.94000.91000.94000.9400114,366
Jan 22, 20240.93000.93500.92500.93000.930016,398
Jan 19, 20240.91500.93000.91500.93000.930011,839
Jan 18, 20240.95000.95000.91500.91500.915012,059
Jan 17, 20240.94500.94500.91500.91500.915046,252
Jan 16, 20240.95000.96500.94500.96000.96005,419
Jan 15, 20240.92000.95000.91500.95000.950022,498