Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Blackstone Minerals Limited (BSX.AX)

Compare
0.0620
-0.0010
(-1.59%)
At close: 4:10:56 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.06300.06300.06300.06300.0630-
Apr 14, 20250.06400.06800.06300.06300.0630747,697
Apr 11, 20250.06200.06400.06000.06400.0640420,629
Apr 10, 20250.06500.06650.05900.05900.05903,282,547
Apr 9, 20250.06400.06400.06000.06000.0600384,159
Apr 8, 20250.06200.06600.06200.06500.0650503,802
Apr 7, 20250.06400.06700.05700.06400.06402,239,786
Apr 4, 20250.07100.07200.06800.07200.07201,263,994
Apr 3, 20250.08200.08200.06900.07500.07502,936,971
Apr 2, 20250.08000.08400.07500.08100.08101,511,035
Apr 1, 20250.08000.08000.07800.07900.0790178,066
Mar 31, 20250.08400.08400.07000.07900.07901,879,644
Mar 28, 20250.08300.08700.08000.08300.08301,881,479
Mar 27, 20250.08200.08300.07800.08300.08301,444,300
Mar 26, 20250.07600.08300.07500.08300.08302,465,950
Mar 25, 20250.07400.07500.07100.07100.07102,067,059
Mar 24, 20250.06400.07800.06400.07300.07302,279,662
Mar 21, 20250.06700.06700.06300.06700.0670493,069
Mar 20, 20250.06200.06800.06200.06700.06701,246,531
Mar 19, 20250.06200.06200.05900.06100.06101,100,591
Mar 18, 20250.06000.06300.05800.06300.06301,004,242
Mar 17, 20250.05600.06400.05600.06200.06201,976,507
Mar 14, 20250.06800.06800.05700.05700.05706,092,421
Mar 13, 20250.06100.07400.06100.07400.0740717,980
Mar 12, 20250.06800.06800.06100.06200.0620440,032
Mar 11, 20250.07200.07400.06400.06400.06402,719,317
Mar 10, 20250.07400.07600.07100.07200.07201,286,387
Mar 7, 20250.07800.08000.07600.07800.07801,089,702
Mar 6, 20250.07800.08400.07300.07800.07803,098,041
Mar 5, 20250.07300.08200.06900.07800.07806,252,547
Mar 4, 20250.06300.07400.06000.07000.07001,796,997
Mar 3, 20250.05900.06800.05900.06400.06403,492,306
Feb 28, 20250.05900.06100.05600.06100.06102,758,938
Feb 27, 20250.04800.05500.04700.05500.05501,982,209
Feb 26, 20250.05200.05200.04500.04800.04802,113,750
Feb 25, 20250.04500.05000.04400.05000.05002,427,224
Feb 24, 20250.04900.04900.04600.04700.04701,121,392
Feb 21, 20250.05000.05100.04800.05000.05001,335,442
Feb 20, 20250.05600.05600.05000.05000.05001,302,710
Feb 19, 20250.05900.06700.05600.06000.06003,718,315
Feb 18, 20250.05300.05800.05300.05700.05701,296,430
Feb 17, 20250.05200.05400.05000.05400.0540984,679
Feb 14, 20250.05200.05300.04900.05100.05103,247,829
Feb 13, 20250.05800.05800.05100.05300.05304,967,867
Feb 12, 20250.04200.05900.04200.05600.05608,539,323
Feb 11, 20250.03500.04200.03400.04100.04104,717,755
Feb 10, 20250.03500.03600.03200.03500.03503,121,498
Feb 7, 20250.03600.03800.03300.03600.03604,643,156
Feb 6, 20250.02900.03700.02900.03200.03209,617,101
Feb 5, 20250.02900.02900.02900.02900.0290-
Feb 4, 20250.02900.02900.02900.02900.0290-
Feb 3, 20250.02900.02900.02900.02900.0290-
Jan 31, 20250.03000.03000.02900.02900.0290341,660
Jan 30, 20250.02900.03000.02900.03000.0300404,224
Jan 29, 20250.02900.02900.02600.02900.0290598,742
Jan 28, 20250.02500.02800.02500.02800.0280518,233
Jan 24, 20250.02700.02700.02700.02700.027038,452
Jan 23, 20250.02600.02700.02600.02700.027025,164
Jan 22, 20250.02600.02700.02550.02600.0260149,099
Jan 21, 20250.02600.02600.02600.02600.0260150,000
Jan 20, 20250.02700.02900.02600.02900.0290998,707
Jan 17, 20250.02700.02900.02700.02800.02801,053,324
Jan 16, 20250.02900.03000.02600.02600.02601,056,660
Jan 15, 20250.02700.02900.02700.02900.0290220,496
Jan 14, 20250.02700.02700.02700.02700.0270-
Jan 13, 20250.02500.02900.02500.02700.0270560,655
Jan 10, 20250.02800.02900.02500.02500.0250752,064
Jan 9, 20250.02900.02900.02600.02900.0290193,343
Jan 8, 20250.02700.02900.02700.02900.0290833,612
Jan 7, 20250.02500.02800.02500.02700.0270911,621
Jan 6, 20250.02900.02900.02500.02800.028013,376
Jan 3, 20250.02900.02900.02600.02900.0290335,209
Jan 2, 20250.02700.02900.02700.02900.029058,994
Dec 31, 20240.02600.02800.02600.02800.02809,623
Dec 30, 20240.02900.02900.02600.02600.026056,750
Dec 27, 20240.02600.02900.02500.02900.0290276,402
Dec 24, 20240.02900.02900.02800.02900.0290595,636
Dec 23, 20240.02700.02800.02700.02700.0270418,391
Dec 20, 20240.02500.02700.02500.02700.0270116,241
Dec 19, 20240.02500.02600.02500.02600.0260148,638
Dec 18, 20240.02500.02700.02500.02700.0270183,149
Dec 17, 20240.02500.02600.02500.02500.025017,286,862
Dec 16, 20240.02600.02700.02600.02700.027020,664
Dec 13, 20240.02500.02700.02500.02700.0270369,469
Dec 12, 20240.02700.02700.02700.02700.0270-
Dec 11, 20240.02700.02700.02500.02700.0270586,577
Dec 10, 20240.02600.02700.02500.02700.02702,012,314
Dec 9, 20240.02700.02700.02700.02700.0270343,100
Dec 6, 20240.02700.02800.02700.02800.0280110,095
Dec 5, 20240.02700.02800.02700.02800.028039,947
Dec 4, 20240.02700.02800.02700.02800.0280183,438
Dec 3, 20240.02700.02900.02700.02900.0290317,645
Dec 2, 20240.02700.02700.02700.02700.0270168,183
Nov 29, 20240.02700.02900.02700.02900.0290117,018
Nov 28, 20240.02700.02800.02700.02800.0280373,948
Nov 27, 20240.02900.02900.02800.02900.02901,340,799
Nov 26, 20240.02900.02900.02800.02900.02901,092,440
Nov 25, 20240.02800.02900.02700.02900.0290848,968
Nov 22, 20240.02700.02700.02700.02700.0270264,853
Nov 21, 20240.02800.02900.02700.02700.0270109,809
Nov 20, 20240.02700.02800.02700.02800.02801,133,860
Nov 19, 20240.02700.02800.02700.02800.028028,591
Nov 18, 20240.02900.02900.02700.02700.0270253,718
Nov 15, 20240.03000.03000.02800.02800.0280255,206
Nov 14, 20240.02800.02900.02800.02800.0280606,769
Nov 13, 20240.02800.02800.02800.02800.028020,011
Nov 12, 20240.03000.03000.02800.02900.02901,787,534
Nov 11, 20240.02800.02900.02800.02800.0280243,097
Nov 8, 20240.02900.03000.02700.02800.0280355,794
Nov 7, 20240.02800.02950.02700.02700.0270696,317
Nov 6, 20240.03100.03100.02700.02800.0280991,198
Nov 5, 20240.03320.03320.03320.03320.0332-
Nov 4, 20240.03320.03320.03320.03320.0332-
Nov 1, 20240.03320.03320.03320.03320.0332-
Oct 31, 20240.03320.03320.03320.03320.0332-
Oct 30, 20240.03320.03320.03320.03320.0332211,625
Oct 29, 20240.03420.03420.03320.03320.033223,422
Oct 28, 20240.03420.03420.03320.03320.03324,866
Oct 25, 20240.03500.03500.03500.03500.03507,294
Oct 24, 20240.03600.03600.03400.03500.0350150,619
Oct 23, 20240.03700.03700.03400.03500.0350277,118
Oct 22, 20240.03500.03600.03400.03600.0360497,578
Oct 21, 20240.03300.03500.03300.03300.033048,701
Oct 18, 20240.03500.03500.03400.03400.0340185,657
Oct 17, 20240.03200.03500.03200.03500.0350226,116
Oct 16, 20240.03200.03300.03200.03200.0320151,229
Oct 15, 20240.03200.03500.03200.03400.034024,829
Oct 14, 20240.03200.03300.03200.03200.0320538,412
Oct 11, 20240.03300.03300.03200.03200.0320167,076
Oct 10, 20240.03500.03500.03200.03200.032066,010
Oct 9, 20240.03700.03700.03700.03700.0370-
Oct 8, 20240.03700.03700.03600.03700.037035,000
Oct 7, 20240.03100.03700.03000.03700.03701,031,245
Oct 4, 20240.03300.03300.02900.02900.0290434,884
Oct 3, 20240.03500.03500.03400.03400.034074,053
Oct 2, 20240.03400.03500.03400.03500.0350165,340
Oct 1, 20240.03500.03500.03000.03500.0350850,753
Sep 30, 20240.03600.03800.03600.03700.037092,344
Sep 27, 20240.03900.03900.03600.03800.0380394,150
Sep 26, 20240.04100.04200.04000.04000.0400178,884
Sep 25, 20240.04200.04200.04000.04200.042058,938
Sep 24, 20240.04400.04400.04000.04300.0430295,406
Sep 23, 20240.04200.04400.04200.04400.044066,935
Sep 20, 20240.04700.04700.04100.04200.0420150,303
Sep 19, 20240.04600.04700.04600.04700.0470110,778
Sep 18, 20240.04700.04700.04300.04300.0430265,439
Sep 17, 20240.04400.04700.04400.04400.0440208,926
Sep 16, 20240.05200.05200.04300.04300.0430184,472
Sep 13, 20240.04800.05000.04500.04700.0470455,083
Sep 12, 20240.04100.04800.04100.04800.0480471,334
Sep 11, 20240.04300.04300.04100.04100.0410200,029
Sep 10, 20240.04300.04300.04000.04000.0400481,665
Sep 9, 20240.04800.04800.04100.04500.0450107,986
Sep 6, 20240.04600.04900.04600.04900.0490276,894
Sep 5, 20240.04800.04900.04100.04100.0410519,532
Sep 4, 20240.04800.05000.04800.05000.0500201,250
Sep 3, 20240.04200.04800.04200.04800.0480156,194
Sep 2, 20240.04500.04900.04500.04600.0460162,949
Aug 30, 20240.04500.05500.04500.04500.04501,266,176
Aug 29, 20240.03900.04500.03900.04500.0450237,700
Aug 28, 20240.04400.04500.03900.03900.0390348,639
Aug 27, 20240.03800.04400.03800.04400.0440486,882
Aug 26, 20240.03700.03700.03600.03600.0360313,164
Aug 23, 20240.03250.03500.03250.03500.0350312,881
Aug 22, 20240.03300.03300.03000.03000.030094,688
Aug 21, 20240.03300.03300.03000.03300.0330164,448
Aug 20, 20240.03000.03500.03000.03500.0350571,189
Aug 19, 20240.02600.02900.02500.02500.025059,949
Aug 16, 20240.02800.02800.02500.02500.0250298,305
Aug 15, 20240.02700.02700.02700.02700.0270-
Aug 14, 20240.02900.02900.02700.02700.0270152,047
Aug 13, 20240.03000.03000.03000.03000.0300337,318
Aug 12, 20240.03300.03300.02700.02900.0290326,932
Aug 9, 20240.03100.03300.03000.03000.0300291,242
Aug 8, 20240.03400.03600.03000.03600.0360203,910
Aug 7, 20240.03300.03400.03000.03400.0340252,498
Aug 6, 20240.03300.03400.03000.03100.0310260,379
Aug 5, 20240.03500.03500.03300.03300.0330423,439
Aug 2, 20240.03700.03800.03400.03500.0350333,183
Aug 1, 20240.03800.03800.03600.03800.0380157,811
Jul 31, 20240.03800.03900.03800.03800.03804,137
Jul 30, 20240.03900.03900.03700.03700.037042,898
Jul 29, 20240.03800.04000.03700.03800.0380421,045
Jul 26, 20240.04000.04200.03700.03900.0390169,482
Jul 25, 20240.04000.04000.03700.04000.0400873,895
Jul 24, 20240.04200.04300.03800.04000.0400231,352
Jul 23, 20240.04100.04300.04000.04300.0430348,763
Jul 22, 20240.04200.04200.04100.04100.041024,552
Jul 19, 20240.04400.04800.04200.04400.0440140,386
Jul 18, 20240.04900.04900.04800.04800.048028,000
Jul 17, 20240.04700.05000.04700.04800.0480107,329
Jul 16, 20240.05000.05000.05000.05000.050050,000
Jul 15, 20240.05400.05400.05400.05400.0540-
Jul 12, 20240.05400.05400.05400.05400.054050,000
Jul 11, 20240.04900.05400.04900.05400.05401,817,478
Jul 10, 20240.04500.04800.04200.04700.0470115,417
Jul 9, 20240.04400.04800.04400.04800.0480186,227
Jul 8, 20240.04500.04500.04200.04500.0450280,594
Jul 5, 20240.04500.04600.04300.04500.045055,452
Jul 4, 20240.04500.04500.04400.04500.045070,071
Jul 3, 20240.04800.04800.04600.04800.04807,684
Jul 2, 20240.04900.04900.04900.04900.0490-
Jul 1, 20240.04700.04900.04700.04900.0490265,728
Jun 28, 20240.04400.04800.04300.04700.0470697,592
Jun 27, 20240.04300.04800.04000.04800.0480443,303
Jun 26, 20240.04000.04700.04000.04500.0450463,006
Jun 25, 20240.03700.04900.03700.04500.04503,475,734
Jun 24, 20240.04100.04100.03300.03700.03701,000,779
Jun 21, 20240.04400.04400.04100.04200.0420581,911
Jun 20, 20240.04800.04800.04400.04400.0440516,652
Jun 19, 20240.04600.05000.04600.04750.0475248,465
Jun 18, 20240.04700.04700.04400.04600.0460196,356
Jun 17, 20240.05000.05000.04700.04800.0480331,976
Jun 14, 20240.05000.05000.04700.05000.0500424,372
Jun 13, 20240.05100.05100.04900.04900.0490523,752
Jun 12, 20240.05000.05000.04800.05000.0500338,871
Jun 11, 20240.05100.05300.05000.05100.0510419,234
Jun 7, 20240.05000.05300.05000.05300.0530209,605
Jun 6, 20240.05300.05300.05000.05000.0500211,281
Jun 5, 20240.05100.05300.05100.05300.0530102,779
Jun 4, 20240.05300.05300.05100.05300.0530173,648
Jun 3, 20240.05500.05500.05400.05400.054053,287
May 31, 20240.05700.05800.05400.05600.0560359,152
May 30, 20240.05800.05800.05400.05700.0570231,292
May 29, 20240.05700.05800.05700.05800.058093,323
May 28, 20240.05700.05800.05700.05800.058080,247
May 27, 20240.05800.05800.05700.05700.057038,926
May 24, 20240.06100.06100.05700.06000.060040,302
May 23, 20240.06200.06400.05700.05700.0570522,531
May 22, 20240.05900.06300.05800.06200.0620410,599
May 21, 20240.06000.06400.05900.06000.0600724,541
May 20, 20240.05400.06000.05200.06000.06001,349,324
May 17, 20240.04700.05400.04700.05400.05401,194,749
May 16, 20240.04700.04800.04500.04700.0470693,167
May 15, 20240.04600.04800.04500.04800.0480234,813
May 14, 20240.04800.04800.04500.04700.0470399,515
May 13, 20240.05000.05100.04500.04600.0460505,431
May 10, 20240.05100.05200.05000.05000.0500179,308
May 9, 20240.05100.05100.05100.05100.051089,677
May 8, 20240.05400.05400.05100.05100.0510233,751
May 7, 20240.05300.05400.05200.05400.054056,735
May 6, 20240.05500.05600.05000.05100.0510500,555
May 3, 20240.05200.05400.05200.05400.054032,243
May 2, 20240.05600.05600.05200.05200.052050,039
May 1, 20240.05500.05600.05100.05600.0560280,398
Apr 30, 20240.05800.05800.05500.05500.0550401,595
Apr 29, 20240.05900.06000.05900.05900.0590261,735
Apr 26, 20240.06000.06200.05900.05900.0590241,247
Apr 24, 20240.05900.06000.05900.06000.0600267,256
Apr 23, 20240.06000.06200.06000.06000.0600527,096
Apr 22, 20240.06100.06400.06000.06200.0620357,180
Apr 19, 20240.06300.06300.06100.06100.061052,634
Apr 18, 20240.06000.06400.06000.06400.0640124,983
Apr 17, 20240.06100.06100.05900.06000.0600291,779
Apr 16, 20240.06200.06200.06000.06000.06007,084
Apr 15, 20240.06100.06400.06100.06300.0630149,657

Related Tickers

EM2.AX Eagle Mountain Mining Limited
0.0060
+20.00%
 
WIN.AX WIN Metals Ltd
0.0140
0.00%
 
PRN.AX Perenti Limited
1.2900
+3.61%
 
EMH.AX European Metals Holdings Limited
0.2200
-4.35%
 
ARV.AX Artemis Resources Limited
0.0080
+14.29%
 
CTM.AX Centaurus Metals Limited
0.3850
+14.93%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
HRE.AX Heavy Rare Earths Limited
0.0230
0.00%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%