ASX - Delayed Quote AUD

BMG Resources Limited (BMG.AX)

0.0130 -0.0010 (-7.14%)
As of 11:25 AM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 2,620,703
Apr 18, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 822,694
Apr 17, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 1,822,701
Apr 16, 2024 0.0160 0.0160 0.0150 0.0160 0.0160 974,951
Apr 15, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 864,754
Apr 12, 2024 0.0140 0.0170 0.0140 0.0160 0.0160 3,491,554
Apr 11, 2024 0.0150 0.0150 0.0140 0.0140 0.0140 731,452
Apr 10, 2024 0.0130 0.0150 0.0130 0.0150 0.0150 3,043,015
Apr 9, 2024 0.0130 0.0130 0.0120 0.0130 0.0130 1,438,092
Apr 8, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 662,848
Apr 5, 2024 0.0130 0.0150 0.0130 0.0150 0.0150 1,661,288
Apr 4, 2024 0.0140 0.0150 0.0130 0.0130 0.0130 6,637,606
Apr 3, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 2,372,473
Apr 2, 2024 0.0120 0.0160 0.0120 0.0130 0.0130 10,757,300
Mar 28, 2024 0.0100 0.0120 0.0100 0.0120 0.0120 2,169,214
Mar 27, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 1,181,300
Mar 26, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 2,340,869
Mar 25, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 690,303
Mar 22, 2024 0.0110 0.0110 0.0100 0.0110 0.0110 922,608
Mar 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,362,791
Mar 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,402,158
Mar 19, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 1,929,075
Mar 18, 2024 0.0120 0.0120 0.0110 0.0120 0.0120 2,645,347
Mar 15, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 6,670,096
Mar 14, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Mar 13, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 8,000
Mar 12, 2024 0.0125 0.0130 0.0125 0.0130 0.0130 267,731
Mar 11, 2024 0.0125 0.0130 0.0125 0.0125 0.0125 311,960
Mar 8, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 138,000
Mar 7, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 1,701,508
Mar 6, 2024 0.0130 0.0140 0.0130 0.0130 0.0130 2,921,659
Mar 5, 2024 0.0140 0.0140 0.0130 0.0140 0.0140 2,268,076
Mar 4, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 2,738,307
Mar 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,025,274
Feb 29, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 297,000
Feb 28, 2024 0.0140 0.0150 0.0140 0.0140 0.0140 737,466
Feb 27, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 979,991
Feb 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 3,510,680
Feb 23, 2024 0.0160 0.0170 0.0150 0.0150 0.0150 23,003,187
Feb 22, 2024 0.0140 0.0170 0.0140 0.0160 0.0160 7,127,397
Feb 21, 2024 0.0120 0.0160 0.0120 0.0160 0.0160 18,412,827
Feb 20, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 2,379,708
Feb 19, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 380,705
Feb 16, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 1,390,704
Feb 15, 2024 0.0150 0.0150 0.0120 0.0130 0.0130 6,516,508
Feb 14, 2024 0.0150 0.0150 0.0140 0.0140 0.0140 987,027
Feb 13, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 5,988,743
Feb 12, 2024 0.0150 0.0170 0.0150 0.0170 0.0170 14,184,195
Feb 9, 2024 0.0120 0.0160 0.0115 0.0140 0.0140 19,082,321
Feb 8, 2024 0.0180 0.0190 0.0120 0.0120 0.0120 12,010,518
Feb 7, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Feb 6, 2024 0.0150 0.0180 0.0145 0.0170 0.0170 11,703,005
Feb 5, 2024 0.0140 0.0140 0.0130 0.0140 0.0140 2,879,167
Feb 2, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 997,598
Feb 1, 2024 0.0170 0.0170 0.0160 0.0165 0.0165 1,063,868
Jan 31, 2024 0.0170 0.0170 0.0150 0.0170 0.0170 3,964,120
Jan 30, 2024 0.0160 0.0180 0.0150 0.0180 0.0180 6,066,768
Jan 29, 2024 0.0140 0.0160 0.0140 0.0160 0.0160 4,270,868
Jan 25, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 1,869,589
Jan 24, 2024 0.0130 0.0140 0.0130 0.0140 0.0140 978,700
Jan 23, 2024 0.0135 0.0135 0.0130 0.0130 0.0130 3,497,409
Jan 22, 2024 0.0150 0.0150 0.0130 0.0130 0.0130 2,977,524
Jan 19, 2024 0.0180 0.0190 0.0140 0.0160 0.0160 11,397,530
Jan 18, 2024 0.0160 0.0190 0.0160 0.0180 0.0180 11,280,783
Jan 17, 2024 0.0150 0.0170 0.0150 0.0160 0.0160 6,445,078
Jan 16, 2024 0.0140 0.0170 0.0140 0.0160 0.0160 25,791,999
Jan 15, 2024 0.0130 0.0140 0.0130 0.0140 0.0140 2,014,544
Jan 12, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 1,807,505
Jan 11, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 597,163
Jan 10, 2024 0.0110 0.0130 0.0110 0.0110 0.0110 5,369,885
Jan 9, 2024 0.0100 0.0110 0.0100 0.0100 0.0100 233,885
Jan 8, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 2,198,592
Jan 5, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 7,700
Jan 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100,000
Jan 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 400,000
Jan 2, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Dec 29, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 100,000
Dec 28, 2023 0.0100 0.0100 0.0095 0.0100 0.0100 638,135
Dec 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 22, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 50,000
Dec 21, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 20, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 19, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 32,599
Dec 18, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 3,080,000
Dec 15, 2023 0.0100 0.0100 0.0090 0.0100 0.0100 828,127
Dec 14, 2023 0.0100 0.0120 0.0100 0.0110 0.0110 2,502,728
Dec 13, 2023 0.0100 0.0110 0.0090 0.0110 0.0110 1,250,027
Dec 12, 2023 0.0100 0.0100 0.0090 0.0100 0.0100 1,158,800
Dec 11, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 151,570
Dec 8, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 135,143
Dec 7, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 300,000
Dec 6, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 200,030
Dec 5, 2023 0.0120 0.0120 0.0110 0.0110 0.0110 1,694,436
Dec 4, 2023 0.0120 0.0130 0.0120 0.0120 0.0120 4,582,890
Dec 1, 2023 0.0110 0.0120 0.0110 0.0110 0.0110 1,470,790
Nov 30, 2023 0.0110 0.0120 0.0110 0.0110 0.0110 1,488,422
Nov 29, 2023 0.0100 0.0110 0.0100 0.0110 0.0110 2,105,813
Nov 28, 2023 0.0105 0.0105 0.0105 0.0105 0.0105 -
Nov 27, 2023 0.0105 0.0105 0.0105 0.0105 0.0105 200,000
Nov 24, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 50,000
Nov 23, 2023 0.0110 0.0110 0.0100 0.0100 0.0100 950,145
Nov 22, 2023 0.0100 0.0110 0.0100 0.0110 0.0110 154,016
Nov 21, 2023 0.0110 0.0110 0.0100 0.0110 0.0110 1,531,296
Nov 20, 2023 0.0100 0.0110 0.0100 0.0110 0.0110 865,670
Nov 17, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 256,681
Nov 16, 2023 0.0090 0.0100 0.0090 0.0100 0.0100 279,890
Nov 15, 2023 0.0100 0.0100 0.0090 0.0090 0.0090 183,280
Nov 14, 2023 0.0110 0.0115 0.0110 0.0110 0.0110 93,333
Nov 13, 2023 0.0100 0.0110 0.0100 0.0110 0.0110 580,374
Nov 10, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 282,498
Nov 9, 2023 0.0120 0.0120 0.0090 0.0100 0.0100 325,616
Nov 8, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 42,498
Nov 7, 2023 0.0090 0.0100 0.0090 0.0100 0.0100 1,129,730
Nov 6, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 244,301
Nov 3, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 2, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 204,199
Nov 1, 2023 0.0100 0.0110 0.0090 0.0090 0.0090 1,568,812
Oct 31, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 30, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 2,329,133
Oct 27, 2023 0.0100 0.0100 0.0090 0.0090 0.0090 374,144
Oct 26, 2023 0.0100 0.0100 0.0095 0.0095 0.0095 632,500
Oct 25, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 500,000
Oct 24, 2023 0.0090 0.0100 0.0090 0.0100 0.0100 292,395
Oct 23, 2023 0.0100 0.0100 0.0090 0.0090 0.0090 486,468
Oct 20, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 29,090
Oct 19, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 122,532
Oct 18, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 17, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 532,276
Oct 16, 2023 0.0100 0.0100 0.0090 0.0090 0.0090 1,152,646
Oct 13, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 12, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 200,000
Oct 11, 2023 0.0110 0.0110 0.0100 0.0100 0.0100 858,406
Oct 10, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 9, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 300,000
Oct 6, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 5, 2023 0.0110 0.0110 0.0100 0.0100 0.0100 3,778,254
Oct 4, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 35,000
Oct 3, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Oct 2, 2023 0.0100 0.0110 0.0100 0.0110 0.0110 61,755
Sep 29, 2023 0.0100 0.0110 0.0100 0.0110 0.0110 278,020
Sep 28, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 113,181
Sep 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 55,842
Sep 26, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Sep 25, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Sep 22, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Sep 21, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 441,280
Sep 20, 2023 0.0120 0.0120 0.0110 0.0110 0.0110 1,572,956
Sep 19, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Sep 18, 2023 0.0100 0.0110 0.0100 0.0110 0.0110 1,788,221
Sep 15, 2023 0.0100 0.0100 0.0095 0.0095 0.0095 143,740
Sep 14, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 50,505
Sep 13, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 180
Sep 12, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 50,000
Sep 11, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 88,700
Sep 8, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 7, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 6, 2023 0.0090 0.0100 0.0090 0.0100 0.0100 842,777
Sep 5, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 1,467,880
Sep 4, 2023 0.0090 0.0090 0.0080 0.0090 0.0090 1,360,000
Sep 1, 2023 0.0100 0.0100 0.0090 0.0090 0.0090 1,258,400
Aug 31, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 30, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 50,000
Aug 29, 2023 0.0100 0.0110 0.0100 0.0100 0.0100 724,900
Aug 28, 2023 0.0110 0.0110 0.0100 0.0100 0.0100 1,914,220
Aug 25, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 100,000
Aug 24, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 56,900
Aug 23, 2023 0.0110 0.0110 0.0100 0.0100 0.0100 255,344
Aug 22, 2023 0.0110 0.0110 0.0090 0.0100 0.0100 1,715,667
Aug 21, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 450,000
Aug 18, 2023 0.0105 0.0110 0.0100 0.0100 0.0100 750,313
Aug 17, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 16, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 15, 2023 0.0100 0.0110 0.0090 0.0100 0.0100 1,697,767
Aug 14, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 29,995
Aug 11, 2023 0.0110 0.0110 0.0100 0.0110 0.0110 500,001
Aug 10, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 50,000
Aug 9, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 608,357
Aug 8, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 146,000
Aug 7, 2023 0.0110 0.0110 0.0100 0.0100 0.0100 1,163,053
Aug 4, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 12,010
Aug 3, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Aug 2, 2023 0.0120 0.0120 0.0110 0.0110 0.0110 201,189
Aug 1, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 43,565
Jul 31, 2023 0.0115 0.0115 0.0115 0.0115 0.0115 50,417
Jul 28, 2023 0.0110 0.0115 0.0110 0.0115 0.0115 505,388
Jul 27, 2023 0.0120 0.0120 0.0115 0.0115 0.0115 109,486
Jul 26, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jul 25, 2023 0.0120 0.0120 0.0110 0.0110 0.0110 237,320
Jul 24, 2023 0.0120 0.0120 0.0110 0.0110 0.0110 140,641
Jul 21, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 216,250
Jul 20, 2023 0.0120 0.0120 0.0110 0.0110 0.0110 205,847
Jul 19, 2023 0.0110 0.0120 0.0110 0.0120 0.0120 483,568
Jul 18, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jul 17, 2023 0.0110 0.0120 0.0110 0.0120 0.0120 456,150
Jul 14, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 61,538
Jul 13, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jul 12, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jul 11, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 953,058
Jul 10, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 338,825
Jul 7, 2023 0.0120 0.0120 0.0110 0.0110 0.0110 849,371
Jul 6, 2023 0.0120 0.0140 0.0120 0.0120 0.0120 5,757,711
Jul 5, 2023 0.0110 0.0120 0.0110 0.0120 0.0120 1,581,888
Jul 4, 2023 0.0110 0.0110 0.0100 0.0100 0.0100 2,770,770
Jul 3, 2023 0.0110 0.0120 0.0110 0.0110 0.0110 285,242
Jun 30, 2023 0.0110 0.0130 0.0110 0.0120 0.0120 2,208,009
Jun 29, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 55,119
Jun 28, 2023 0.0110 0.0120 0.0100 0.0120 0.0120 1,617,367
Jun 27, 2023 0.0100 0.0110 0.0100 0.0110 0.0110 1,521,786
Jun 26, 2023 0.0120 0.0120 0.0110 0.0110 0.0110 263,736
Jun 23, 2023 0.0110 0.0115 0.0100 0.0110 0.0110 3,717,885
Jun 22, 2023 0.0120 0.0120 0.0110 0.0115 0.0115 1,710,832
Jun 21, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 1,110,017
Jun 20, 2023 0.0120 0.0130 0.0110 0.0110 0.0110 8,790,198
Jun 19, 2023 0.0120 0.0120 0.0110 0.0115 0.0115 1,379,717
Jun 16, 2023 0.0120 0.0130 0.0120 0.0130 0.0130 1,863,867
Jun 15, 2023 0.0140 0.0140 0.0120 0.0120 0.0120 18,630,353
Jun 14, 2023 0.0160 0.0170 0.0160 0.0160 0.0160 3,581,515
Jun 13, 2023 0.0160 0.0170 0.0160 0.0170 0.0170 5,323,605
Jun 9, 2023 0.0150 0.0155 0.0140 0.0150 0.0150 1,709,965
Jun 8, 2023 0.0150 0.0160 0.0140 0.0150 0.0150 3,336,987
Jun 7, 2023 0.0160 0.0160 0.0140 0.0150 0.0150 4,336,348
Jun 6, 2023 0.0160 0.0170 0.0150 0.0170 0.0170 8,716,470
Jun 5, 2023 0.0150 0.0160 0.0150 0.0160 0.0160 4,355,840
Jun 2, 2023 0.0140 0.0150 0.0140 0.0140 0.0140 3,625,616
Jun 1, 2023 0.0140 0.0140 0.0130 0.0130 0.0130 2,190,000
May 31, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 784,003
May 30, 2023 0.0160 0.0160 0.0140 0.0140 0.0140 2,599,305
May 29, 2023 0.0150 0.0170 0.0150 0.0160 0.0160 9,965,850
May 26, 2023 0.0140 0.0160 0.0140 0.0150 0.0150 3,626,803
May 25, 2023 0.0160 0.0160 0.0140 0.0140 0.0140 6,752,299
May 24, 2023 0.0170 0.0240 0.0160 0.0160 0.0160 77,361,343
May 23, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 16,964
May 22, 2023 0.0140 0.0140 0.0130 0.0130 0.0130 400,122
May 19, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 94,784
May 18, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 999,933
May 17, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 949,282
May 16, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
May 15, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 1,375,846
May 12, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 95,800
May 11, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
May 10, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 863,144
May 9, 2023 0.0110 0.0120 0.0110 0.0120 0.0120 769,900
May 8, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 200,000
May 5, 2023 0.0120 0.0125 0.0120 0.0120 0.0120 1,490,666
May 4, 2023 0.0110 0.0130 0.0110 0.0130 0.0130 702,856
May 3, 2023 0.0130 0.0130 0.0120 0.0120 0.0120 1,837,190
May 2, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 143,292
May 1, 2023 0.0130 0.0150 0.0130 0.0150 0.0150 1,428,784
Apr 28, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 397,220
Apr 27, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 37,500
Apr 26, 2023 0.0150 0.0150 0.0140 0.0140 0.0140 742,095
Apr 24, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Apr 21, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Apr 20, 2023 0.0150 0.0160 0.0150 0.0160 0.0160 1,051,031
Apr 19, 2023 0.0180 0.0180 0.0150 0.0150 0.0150 3,448,638