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

Cboe AU - Delayed Quote AUD

Bounty Oil & Gas NL (BUY.XA)

0.0000
-0.0020
(-100.00%)
At close: April 28 at 12:11:56 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.00200.00200.00200.00200.0020114,089
Apr 24, 20250.00200.00200.00200.00200.0020715,143
Apr 22, 20250.00300.00300.00300.00300.003025,000
Apr 17, 20250.00300.00300.00300.00300.003016,583
Apr 14, 20250.00200.00200.00200.00200.002057,500
Apr 11, 20250.00300.00300.00300.00300.003025,000
Apr 4, 20250.00300.00300.00300.00300.0030126,414
Mar 28, 20250.00250.00300.00250.00300.003038,328
Mar 27, 20250.00300.00300.00300.00300.0030719,182
Mar 19, 20250.00300.00300.00300.00300.003036,300
Mar 18, 20250.00400.00400.00400.00400.004097,559
Mar 17, 20250.00200.00200.00200.00200.0020194,108
Mar 14, 20250.00300.00400.00300.00300.0030904,165
Mar 13, 20250.00250.00300.00250.00300.00302,504,999
Mar 11, 20250.00200.00200.00200.00200.002050,000
Mar 10, 20250.00200.00200.00200.00200.0020108,000
Mar 7, 20250.00200.00200.00200.00200.0020257,294
Mar 5, 20250.00200.00200.00200.00200.0020625,000
Mar 4, 20250.00300.00300.00300.00300.00301,000,000
Feb 28, 20250.00200.00250.00200.00250.0025128,658
Feb 24, 20250.00300.00300.00300.00300.0030300,000
Feb 10, 20250.00400.00400.00300.00300.00304,369,697
Feb 6, 20250.00300.00300.00300.00300.0030936,212
Feb 5, 20250.00300.00300.00300.00300.003050,000
Feb 4, 20250.00300.00300.00300.00300.003022,122
Feb 3, 20250.00300.00300.00300.00300.0030198,152
Jan 31, 20250.00300.00300.00300.00300.003010,000
Jan 30, 20250.00300.00300.00300.00300.0030150,000
Jan 24, 20250.00300.00300.00300.00300.0030427,137
Jan 20, 20250.00400.00400.00300.00300.00302,212,271
Jan 17, 20250.00300.00300.00300.00300.003031,916
Jan 15, 20250.00300.00300.00300.00300.0030242,500
Jan 14, 20250.00300.00300.00300.00300.00304,289,333
Jan 13, 20250.00300.00300.00300.00300.003080,000
Jan 8, 20250.00300.00300.00300.00300.003026,756
Jan 6, 20250.00300.00300.00300.00300.0030500,000
Jan 3, 20250.00300.00300.00300.00300.003050,000
Dec 31, 20240.00300.00300.00300.00300.00301,500,000
Dec 23, 20240.00300.00300.00300.00300.0030266,800
Dec 19, 20240.00300.00400.00300.00400.0040178,237
Dec 17, 20240.00400.00400.00400.00400.00401,533,333
Dec 11, 20240.00400.00400.00400.00400.0040166,667
Dec 5, 20240.00400.00400.00400.00400.00403,467,249
Dec 2, 20240.00400.00400.00400.00400.004034,400
Nov 29, 20240.00500.00500.00500.00500.005023,000
Nov 22, 20240.00600.00600.00500.00500.0050700,000
Nov 19, 20240.00600.00600.00600.00600.006014,000
Nov 15, 20240.00500.00600.00500.00600.00601,174,856
Nov 8, 20240.00500.00500.00500.00500.005010,000
Nov 7, 20240.00500.00500.00500.00500.0050886,400
Nov 1, 20240.00500.00600.00500.00600.0060358,004
Oct 25, 20240.00500.00500.00500.00500.005035,000
Oct 24, 20240.00550.00550.00550.00550.005557,500
Oct 23, 20240.00500.00500.00500.00500.0050114,999
Oct 22, 20240.00600.00600.00600.00600.0060148,333
Oct 21, 20240.00500.00500.00500.00500.0050452,334
Oct 18, 20240.00500.00500.00500.00500.0050584,323
Oct 17, 20240.00500.00600.00500.00500.0050503,993
Oct 15, 20240.00500.00500.00500.00500.00501,500,000
Oct 14, 20240.00600.00600.00600.00600.0060150,000
Oct 10, 20240.00600.00600.00600.00600.0060650,000
Oct 9, 20240.00500.00500.00500.00500.00501,190,025
Oct 8, 20240.00500.00500.00500.00500.0050101,894
Oct 4, 20240.00500.00500.00500.00500.005031,250
Oct 3, 20240.00600.00600.00600.00600.006048,400
Oct 2, 20240.00400.00400.00400.00400.004030,000
Oct 1, 20240.00400.00500.00400.00500.00503,625,772
Sep 30, 20240.00500.00500.00500.00500.00501,494,759
Sep 26, 20240.00400.00400.00400.00400.0040708,500
Sep 25, 20240.00300.00400.00300.00400.0040517,609
Sep 23, 20240.00300.00300.00300.00300.0030809,563
Sep 20, 20240.00300.00350.00300.00350.00352,646,171
Sep 19, 20240.00400.00400.00300.00350.00358,450,023
Sep 18, 20240.00500.00500.00500.00500.0050278,942
Sep 16, 20240.00400.00500.00400.00500.00501,805,000
Sep 13, 20240.00400.00400.00400.00400.004020,000
Sep 10, 20240.00400.00400.00400.00400.0040100,000
Sep 9, 20240.00400.00400.00400.00400.0040100,000
Sep 5, 20240.00400.00400.00400.00400.0040540,000
Aug 22, 20240.00400.00400.00400.00400.00402,763,941
Aug 21, 20240.00500.00500.00400.00400.0040558,000
Aug 20, 20240.00400.00450.00400.00450.0045485,521
Aug 19, 20240.00500.00500.00400.00400.0040204,693
Aug 16, 20240.00500.00500.00500.00500.0050400,000
Aug 15, 20240.00500.00500.00500.00500.0050700,000
Aug 14, 20240.00600.00600.00500.00500.00501,069,833
Aug 13, 20240.00500.00500.00500.00500.0050300,000
Aug 12, 20240.00500.00500.00500.00500.0050647,555
Aug 9, 20240.00500.00500.00400.00500.00502,407,500
Aug 8, 20240.00500.00500.00500.00500.00501,050,000
Aug 7, 20240.00450.00500.00450.00500.00505,985,793
Aug 6, 20240.00400.00400.00400.00400.0040275,000
Aug 5, 20240.00400.00400.00400.00400.004016,666
Aug 2, 20240.00400.00400.00400.00400.0040282,500
Jul 31, 20240.00500.00500.00500.00500.0050150,000
Jul 23, 20240.00400.00400.00400.00400.004086,923
Jul 12, 20240.00400.00400.00400.00400.0040191,111
Jul 10, 20240.00350.00400.00350.00400.00402,290,003
Jul 9, 20240.00300.00300.00300.00300.0030429,335
Jun 27, 20240.00300.00400.00300.00400.0040600,000
Jun 26, 20240.00400.00400.00400.00400.0040400,000
Jun 25, 20240.00400.00400.00350.00350.0035269,754
Jun 24, 20240.00350.00400.00300.00300.0030435,421
Jun 21, 20240.00400.00500.00400.00500.0050166,667
Jun 20, 20240.00400.00400.00400.00400.00404,640,000
Jun 19, 20240.00400.00400.00300.00300.003012,311,159
Jun 18, 20240.00500.00500.00500.00500.00501,618
Jun 14, 20240.00500.00500.00500.00500.005045,820
Jun 13, 20240.00500.00600.00500.00600.0060447,571
Jun 12, 20240.00400.00500.00400.00500.0050267,288
Jun 7, 20240.00500.00500.00500.00500.00501,900,000
Jun 6, 20240.00500.00500.00500.00500.0050100,400
Jun 5, 20240.00450.00450.00450.00450.0045285,480
Jun 4, 20240.00450.00500.00450.00500.00501,575,000
Jun 3, 20240.00500.00500.00500.00500.0050600,000
May 31, 20240.00600.00600.00500.00500.00503,122,357
May 27, 20240.00500.00500.00500.00500.00501,100,000
May 24, 20240.00600.00600.00500.00500.0050150,000
May 22, 20240.00600.00600.00500.00500.005018,999
May 21, 20240.00450.00500.00450.00500.00501,150,000
May 17, 20240.00500.00500.00500.00500.0050675,084
May 16, 20240.00500.00500.00500.00500.005084,301
May 15, 20240.00500.00500.00500.00500.0050550,000
May 14, 20240.00500.00500.00500.00500.0050525,084
May 13, 20240.00500.00500.00500.00500.0050324,500
May 10, 20240.00600.00600.00600.00600.0060100,000
May 9, 20240.00500.00500.00450.00500.00501,148,483
May 8, 20240.00500.00500.00500.00500.00501,225,700
May 6, 20240.00550.00550.00500.00500.00503,450,001
May 3, 20240.00550.00550.00500.00500.00502,037,423
May 2, 20240.00550.00550.00550.00550.0055650,000
Apr 30, 20240.00500.00500.00500.00500.0050100,000