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

ASX - Delayed Quote AUD

Bellavista Resources Limited (BVR.AX)

Compare
0.3600
+0.0150
+(4.35%)
At close: 11:54:12 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.34000.36000.34000.34500.3450189,993
Apr 14, 20250.34000.36000.34000.34500.3450189,993
Apr 11, 20250.33500.33500.32000.32000.320062,628
Apr 10, 20250.31000.33000.31000.32000.320038,943
Apr 9, 20250.32000.32000.29500.30000.3000109,452
Apr 8, 20250.30500.32000.30500.32000.320046,510
Apr 7, 20250.33000.33000.31000.31000.3100263,122
Apr 4, 20250.36500.37000.32500.34000.3400144,987
Apr 3, 20250.35000.36500.35000.35000.350079,004
Apr 2, 20250.38000.38000.37500.37500.37504,789
Apr 1, 20250.39000.39000.39000.39000.390054,155
Mar 31, 20250.40000.40000.39500.39500.395062,739
Mar 28, 20250.41000.41000.40000.40000.400048,048
Mar 27, 20250.41000.41000.41000.41000.41007,629
Mar 26, 20250.41000.42500.41000.41000.41006,332
Mar 25, 20250.45000.45000.42000.42000.420028,058
Mar 24, 20250.40000.44500.40000.44500.4450102,780
Mar 21, 20250.39500.39500.38000.38500.385037,335
Mar 20, 20250.39000.39000.39000.39000.390031,339
Mar 19, 20250.33500.39500.33500.36000.3600344,307
Mar 18, 20250.33500.33500.32500.33000.330023,241
Mar 17, 20250.32000.33000.32000.33000.330043,191
Mar 14, 20250.31000.31000.31000.31000.31005,147
Mar 13, 20250.31000.31000.31000.31000.31007,211
Mar 12, 20250.33500.33500.33500.33500.3350-
Mar 11, 20250.33500.33500.33500.33500.33502,985
Mar 10, 20250.31000.31000.31000.31000.31005,790
Mar 7, 20250.30500.31000.30500.30500.305082,738
Mar 6, 20250.32000.32000.32000.32000.320038,750
Mar 5, 20250.33500.33500.32000.32000.320029,925
Mar 4, 20250.31500.34500.30000.33500.3350296,243
Mar 3, 20250.33000.33750.33000.33500.335082,941
Feb 28, 20250.36500.37000.36000.36000.360058,671
Feb 27, 20250.37000.40500.35000.36000.3600142,173
Feb 26, 20250.38000.38000.37000.37000.370029,299
Feb 25, 20250.39500.39500.39500.39500.395021,162
Feb 24, 20250.39500.39500.38000.38000.38003,104
Feb 21, 20250.41000.41000.40000.40000.400014,643
Feb 20, 20250.41500.41500.40000.40000.4000102,578
Feb 19, 20250.42000.42000.41000.42000.420074,652
Feb 18, 20250.39500.41500.39500.41500.415037,178
Feb 17, 20250.39500.39500.39500.39500.395035,300
Feb 14, 20250.38000.41000.38000.39000.390098,221
Feb 13, 20250.39000.39500.38000.38000.380093,077
Feb 12, 20250.38500.39000.38000.39000.390036,698
Feb 11, 20250.41000.42000.39500.41000.4100108,146
Feb 10, 20250.43000.44500.41500.41500.415023,077
Feb 7, 20250.39500.39500.39500.39500.3950-
Feb 6, 20250.39000.40000.38000.39500.395051,602
Feb 5, 20250.40500.40500.40500.40500.405070,779
Feb 4, 20250.40500.40500.40500.40500.405022
Feb 3, 20250.40500.40500.40000.40000.40007,935
Jan 31, 20250.41000.41000.40500.40500.40504,395
Jan 30, 20250.42500.43750.39000.39000.3900113,484
Jan 29, 20250.43000.43000.43000.43000.43002,167
Jan 28, 20250.46000.46000.43500.44500.445054,190
Jan 24, 20250.42500.46000.42500.46000.460026,152
Jan 23, 20250.41500.41500.41500.41500.4150-
Jan 22, 20250.41000.42000.41000.41500.415021,322
Jan 21, 20250.38500.38500.38500.38500.38502,516
Jan 20, 20250.42000.42000.38750.41000.410031,082
Jan 17, 20250.41000.42000.41000.42000.420011,138
Jan 16, 20250.39500.39500.39500.39500.395028,295
Jan 15, 20250.39000.39000.39000.39000.39007,783
Jan 14, 20250.38000.38000.38000.38000.3800-
Jan 13, 20250.40000.40000.38000.38000.380040,047
Jan 10, 20250.40000.40000.40000.40000.400075,697
Jan 9, 20250.39500.39500.39500.39500.39502,479
Jan 8, 20250.39500.39500.39000.39000.390041,311
Jan 7, 20250.39250.43000.39250.43000.430017,130
Jan 6, 20250.40000.40000.40000.40000.40001,500
Jan 3, 20250.38000.38000.38000.38000.38007,000
Jan 2, 20250.37000.37000.37000.37000.3700-
Dec 31, 20240.38000.38000.37000.37000.370024,897
Dec 30, 20240.38000.38000.37500.37500.37505,206
Dec 27, 20240.37500.37500.37500.37500.3750-
Dec 24, 20240.37500.37500.37500.37500.37507,207
Dec 23, 20240.38500.38500.38000.38000.380048,140
Dec 20, 20240.40000.40000.40000.40000.40002,780
Dec 19, 20240.42500.42500.40000.40000.4000123,529
Dec 18, 20240.43000.43000.42500.42500.425058,416
Dec 17, 20240.44500.44500.43000.43000.430041,624
Dec 16, 20240.44000.44000.43500.44000.440016,167
Dec 13, 20240.43000.44000.43000.44000.44007,797
Dec 12, 20240.44000.44000.44000.44000.4400-
Dec 11, 20240.42000.44000.40500.44000.4400251,013
Dec 10, 20240.45000.45000.43000.45000.450022,535
Dec 9, 20240.44500.45000.44000.44000.440029,616
Dec 6, 20240.45000.45000.43000.43000.430033,771
Dec 5, 20240.47500.47500.45500.47000.470015,979
Dec 4, 20240.44000.47500.44000.47500.475077,712
Dec 3, 20240.43000.43500.43000.43500.43502,713
Dec 2, 20240.43000.43000.42500.42500.425020,320
Nov 29, 20240.42000.42000.42000.42000.4200-
Nov 28, 20240.42000.42000.42000.42000.42004,761
Nov 27, 20240.44000.44000.43000.43000.430029,004
Nov 26, 20240.44500.44500.44000.44000.440037,015
Nov 25, 20240.42000.44000.42000.44000.440057,602
Nov 22, 20240.42000.42500.42000.42000.420013,511
Nov 21, 20240.42000.42000.42000.42000.4200-
Nov 20, 20240.42000.42000.42000.42000.42005,993
Nov 19, 20240.39000.42000.39000.41250.412541,617
Nov 18, 20240.40000.41000.38250.39000.3900111,155
Nov 15, 20240.38000.40000.38000.39000.390039,280
Nov 14, 20240.38500.39500.37000.38000.3800313,246
Nov 13, 20240.40500.40750.39000.39000.3900193,461
Nov 12, 20240.45000.45000.42000.42000.4200117,350
Nov 11, 20240.44500.44500.44500.44500.4450535
Nov 8, 20240.46000.46000.44500.44500.445082,428
Nov 7, 20240.47000.47000.45500.45500.455078,546
Nov 6, 20240.49000.49000.45000.45500.455034,392
Nov 5, 20240.46000.51000.44000.48000.4800148,933
Nov 4, 20240.44500.47500.42500.45500.4550215,799
Nov 1, 20240.42500.42500.42500.42500.4250-
Oct 31, 20240.42000.42500.42000.42500.425012,238
Oct 30, 20240.42000.45500.42000.43500.4350188,079
Oct 29, 20240.40000.43000.40000.43000.4300226,189
Oct 28, 20240.37000.40000.37000.40000.4000153,474
Oct 25, 20240.36000.36000.36000.36000.3600-
Oct 24, 20240.35000.36000.35000.36000.360086,526
Oct 23, 20240.39000.39000.35000.35000.3500186,750
Oct 22, 20240.34000.35000.34000.34000.3400301,521
Oct 21, 20240.31000.34000.29500.34000.3400201,183
Oct 18, 20240.29000.30000.28000.30000.3000212,338
Oct 17, 20240.28500.28500.28500.28500.2850-
Oct 16, 20240.29000.29000.26000.28500.2850319,669
Oct 15, 20240.28000.29000.28000.29000.290056,614
Oct 14, 20240.28500.28500.28000.28000.280079,894
Oct 11, 20240.30000.30000.29000.29000.290022,315
Oct 10, 20240.28500.28500.28500.28500.2850-
Oct 9, 20240.28500.28500.28500.28500.285030,000
Oct 8, 20240.31000.31000.30000.30000.300060,387
Oct 7, 20240.30500.30500.30000.30000.300034,909
Oct 4, 20240.30500.30500.30500.30500.305012,920
Oct 3, 20240.30500.30500.30500.30500.305050,143
Oct 2, 20240.32500.32500.29000.29000.290080,940
Oct 1, 20240.32000.32500.29000.32500.3250211,598
Sep 30, 20240.32500.32500.30500.32000.320070,868
Sep 27, 20240.30000.32500.30000.32500.325052,925
Sep 26, 20240.28500.30000.28500.30000.3000222,767
Sep 25, 20240.29000.29000.28500.28500.285024,363
Sep 24, 20240.28500.28500.27500.27500.275051,875
Sep 23, 20240.29500.29500.28500.28500.285051,793
Sep 20, 20240.29500.30000.29500.30000.300085,704
Sep 19, 20240.30000.31500.28000.29500.2950185,829
Sep 18, 20240.27500.30000.27500.28000.2800189,405
Sep 17, 20240.27000.27000.27000.27000.27004,074
Sep 16, 20240.27000.28000.27000.28000.280059,192
Sep 13, 20240.27000.28000.27000.27000.270078,098
Sep 12, 20240.26000.26500.26000.26000.260033,630
Sep 11, 20240.28000.28000.27000.27000.270040,000
Sep 10, 20240.28000.28000.28000.28000.280012,477
Sep 9, 20240.28500.28500.28000.28000.280068,190
Sep 6, 20240.28500.28500.27500.28000.280067,831
Sep 5, 20240.29000.30000.28500.28500.2850121,648
Sep 4, 20240.30000.30000.28000.28500.285056,651
Sep 3, 20240.30000.31000.29000.29000.2900123,347
Sep 2, 20240.28000.34000.28000.30000.3000357,664
Aug 30, 20240.24500.26500.24500.26500.2650250,759
Aug 29, 20240.24500.24500.24500.24500.245010,979
Aug 28, 20240.25000.25000.23500.23500.235099,673
Aug 27, 20240.25000.25000.25000.25000.250044,526
Aug 26, 20240.25500.26000.25000.26000.2600151,216
Aug 23, 20240.25500.25500.25500.25500.255013,377
Aug 22, 20240.24500.24500.24000.24000.240021,333
Aug 21, 20240.26000.26000.25000.25000.250055,360
Aug 20, 20240.25500.25500.25500.25500.255053,365
Aug 19, 20240.24500.24500.24500.24500.245024,416
Aug 16, 20240.26000.26000.26000.26000.260031,926
Aug 15, 20240.25500.25500.25000.25500.25507,122
Aug 14, 20240.23000.25500.23000.25000.2500216,523
Aug 13, 20240.22000.22000.22000.22000.220020,356
Aug 12, 20240.21500.22500.21500.22500.22507,634
Aug 9, 20240.20000.20000.20000.20000.200014,112
Aug 8, 20240.22500.22500.21000.21000.210063,719
Aug 7, 20240.22500.23500.22500.23500.235016,673
Aug 6, 20240.21500.21500.21000.21000.210082,033
Aug 5, 20240.23750.23750.21500.21500.2150183,499
Aug 2, 20240.23500.24000.23500.24000.240061,075
Aug 1, 20240.25000.25500.24000.24000.240084,030
Jul 31, 20240.26000.26000.25000.25000.2500153,072
Jul 30, 20240.26500.26500.26500.26500.265061,114
Jul 29, 20240.26500.26500.26500.26500.26503,884
Jul 26, 20240.26000.26000.26000.26000.260030,000
Jul 25, 20240.25000.25000.25000.25000.250066,610
Jul 24, 20240.26000.26500.25000.25000.250071,794
Jul 23, 20240.27000.27000.26000.26000.2600182,343
Jul 22, 20240.27500.27500.27000.27000.270042,001
Jul 19, 20240.28000.28000.27500.27500.275020,460
Jul 18, 20240.28000.28500.28000.28500.285030,285
Jul 17, 20240.26500.26500.26500.26500.2650-
Jul 16, 20240.27500.27500.26500.26500.265049,780
Jul 15, 20240.26500.27500.26500.27500.275037,472
Jul 12, 20240.26000.28000.26000.26000.2600269,229
Jul 11, 20240.25000.26000.25000.26000.2600208,189
Jul 10, 20240.23500.23500.23500.23500.235013,565
Jul 9, 20240.24000.25000.24000.25000.250037,203
Jul 8, 20240.23000.24000.22000.23500.23501,209,219
Jul 5, 20240.23500.23500.23500.23500.23508,849
Jul 4, 20240.23500.23500.23500.23500.235013,601
Jul 3, 20240.26000.26000.24250.24250.242560,581
Jul 2, 20240.26000.26500.26000.26500.265038,606
Jul 1, 20240.26000.27500.26000.26000.2600211,283
Jun 28, 20240.22000.25500.22000.25500.2550238,822
Jun 27, 20240.19500.22000.19500.22000.2200840,825
Jun 26, 20240.20000.20000.17000.17000.170050,176
Jun 25, 20240.18000.19000.18000.19000.190087,007
Jun 24, 20240.18500.18500.18000.18000.180012,479
Jun 21, 20240.19000.19000.19000.19000.190030,080
Jun 20, 20240.18500.18500.18500.18500.1850-
Jun 19, 20240.18000.18500.18000.18500.185060,744
Jun 18, 20240.18500.18500.18500.18500.1850-
Jun 17, 20240.18500.18500.18500.18500.1850-
Jun 14, 20240.18500.18500.18500.18500.1850-
Jun 13, 20240.18500.18500.18500.18500.185012,364
Jun 12, 20240.18500.18500.18500.18500.1850-
Jun 11, 20240.18500.18500.18500.18500.18504,000
Jun 7, 20240.18500.19000.18500.19000.190018,071
Jun 6, 20240.16000.19000.16000.19000.190049,157
Jun 5, 20240.18000.18000.16000.16000.1600102,832
Jun 4, 20240.16500.17500.16500.17500.175020,114
Jun 3, 20240.18000.18000.18000.18000.180041,476
May 31, 20240.19000.19000.19000.19000.190013,743
May 30, 20240.18000.18500.18000.18500.185030,000
May 29, 20240.18000.19000.15500.19000.1900215,189
May 28, 20240.20000.20000.18000.19000.1900210,695
May 27, 20240.20000.22000.20000.21000.2100313,447
May 24, 20240.20000.20000.20000.20000.20005,000
May 23, 20240.21000.21000.20000.20000.2000204,000
May 22, 20240.21000.21000.21000.21000.210014,000
May 21, 20240.22000.22000.21000.21000.210016,842
May 20, 20240.22000.22000.22000.22000.22002,568
May 17, 20240.22000.22000.21000.21000.2100138,580
May 16, 20240.20500.25500.20500.22000.2200548,018
May 15, 20240.20500.20500.20500.20500.2050-
May 14, 20240.20000.20500.20000.20500.205031,275
May 13, 20240.20000.20000.19500.20000.200096,100
May 10, 20240.19500.20000.18500.19500.1950207,437
May 9, 20240.19000.20000.19000.19500.1950153,539
May 8, 20240.19500.21000.19500.20000.2000138,914
May 7, 20240.19000.19500.19000.19500.195083,654
May 6, 20240.19000.19000.19000.19000.190020,000
May 3, 20240.18000.18000.18000.18000.1800-
May 2, 20240.18000.18000.18000.18000.1800-
May 1, 20240.18000.18000.18000.18000.180072,506
Apr 30, 20240.18000.18000.17500.18000.1800177,505
Apr 29, 20240.20000.20000.18000.18500.185075,935
Apr 26, 20240.20000.20000.20000.20000.20009,700
Apr 24, 20240.20000.20000.20000.20000.200024,903
Apr 23, 20240.21000.21000.20000.20000.2000183,382
Apr 22, 20240.18500.22000.18500.20500.2050108,288
Apr 19, 20240.19500.19500.18000.18500.1850264,110
Apr 18, 20240.19500.19500.17000.19000.1900345,569
Apr 17, 20240.15500.20500.15500.19500.1950703,728
Apr 16, 20240.14000.16000.14000.16000.1600427,361
Apr 15, 20240.13000.14000.13000.14000.140090,000

Related Tickers

EMUCA.AX Emu NL
0.8906
0.00%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
HRE.AX Heavy Rare Earths Limited
0.0230
0.00%
 
CST.AX Castile Resources Limited
0.0770
+8.45%
 
DMM.AX DMC Mining Limited
0.0580
0.00%
 
REC.AX Recharge Metals Limited
0.0130
0.00%
 
C7A.AX Clara Resources Australia Ltd
0.0050
0.00%
 
DME.AX Dome Gold Mines Ltd
0.1800
0.00%
 
WA8.AX Warriedar Resources Limited
0.0700
+4.48%