BMG.AX - BMG Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20190.01400.01400.01300.01300.01301,168,932
Aug 21, 20190.01400.01400.01400.01400.0140-
Aug 20, 20190.01400.01400.01400.01400.0140602,157
Aug 19, 20190.01400.01400.01400.01400.0140780,000
Aug 16, 20190.01300.01400.01300.01400.0140442,857
Aug 15, 20190.01400.01400.01400.01400.01403,214,875
Aug 14, 20190.01500.01500.01500.01500.0150344,904
Aug 13, 20190.01400.01500.01400.01400.0140666,405
Aug 12, 20190.01400.01500.01400.01400.0140618,483
Aug 09, 20190.01200.01400.01200.01400.01401,642,807
Aug 08, 20190.01300.01300.01200.01200.0120527,945
Aug 07, 20190.01300.01300.01200.01300.01301,175,811
Aug 06, 20190.01400.01400.01200.01200.01201,363,288
Aug 05, 20190.01400.01400.01400.01400.0140214,285
Aug 02, 20190.01300.01300.01300.01300.01302,244,434
Aug 01, 20190.01400.01400.01200.01200.01209,128,025
Jul 31, 20190.01500.01500.01400.01400.014099,784
Jul 30, 20190.01400.01400.01400.01400.01401,650,445
Jul 29, 20190.01500.01500.01400.01400.01402,690,896
Jul 26, 20190.01500.01500.01500.01500.0150715,426
Jul 25, 20190.01600.01650.01500.01500.01509,524,611
Jul 24, 20190.01600.01600.01500.01500.01509,872,662
Jul 23, 20190.01300.01500.01200.01500.015030,434,408
Jul 22, 20190.01200.01300.01100.01100.011010,109,472
Jul 19, 20190.01000.01100.01000.01100.01102,862,120
Jul 18, 20190.01000.01100.01000.01000.01004,607,558
Jul 17, 20190.01100.01100.01000.01000.01002,781,166
Jul 16, 20190.01000.01100.01000.01100.01108,093,197
Jul 15, 20190.01000.01000.01000.01000.010024,590
Jul 12, 20190.01100.01100.01000.01000.01001,261,748
Jul 11, 20190.01000.01100.01000.01100.011095,000
Jul 10, 20190.01100.01100.01100.01100.01102,328,787
Jul 09, 20190.01000.01100.01000.01100.0110623,768
Jul 08, 20190.01000.01100.01000.01100.0110298,001
Jul 05, 20190.01100.01100.01100.01100.0110500,000
Jul 04, 20190.01200.01200.01100.01100.01103,835,542
Jul 03, 20190.01100.01300.01100.01300.01301,800,000
Jul 02, 20190.01200.01200.01200.01200.0120-
Jul 01, 20190.01200.01200.01200.01200.0120983,005
Jun 28, 20190.01200.01300.01200.01200.01201,224,142
Jun 27, 20190.01200.01200.01200.01200.01203,203,847
Jun 26, 20190.01200.01200.01100.01100.01101,147,338
Jun 25, 20190.01100.01100.01100.01100.01101,845,476
Jun 24, 20190.01300.01300.01100.01200.01201,990,133
Jun 21, 20190.01200.01200.01200.01200.01202,576,784
Jun 20, 20190.01200.01200.01200.01200.0120603,488
Jun 19, 20190.01200.01200.01200.01200.0120360,000
Jun 18, 20190.01300.01300.01200.01200.01205,729,233
Jun 17, 20190.01400.01400.01300.01300.0130720,000
Jun 14, 20190.01300.01300.01300.01300.01301,351,591
Jun 13, 20190.01300.01400.01300.01400.0140223,932
Jun 12, 20190.01400.01400.01400.01400.0140155,221
Jun 11, 20190.01500.01500.01400.01400.01403,868,164
Jun 07, 20190.01400.01500.01400.01400.014012,125,915
Jun 06, 20190.01500.01500.01400.01400.014015,017,096
Jun 05, 20190.01300.01500.01200.01500.015020,695,433
Jun 04, 20190.01200.01300.01100.01200.012011,889,716
Jun 03, 20190.01100.01100.01000.01000.01007,867,065
May 31, 20190.01100.01100.01100.01100.0110210,000
May 30, 20190.01100.01100.01100.01100.0110322,727
May 29, 20190.01200.01200.01000.01000.01002,043,284
May 28, 20190.01200.01200.01100.01100.01103,344,719
May 27, 20190.01100.01200.01100.01200.01203,148,275
May 24, 20190.01100.01100.01100.01100.0110417,727
May 23, 20190.01200.01200.01100.01200.0120469,399
May 22, 20190.01100.01200.01100.01100.01101,543,328
May 21, 20190.01200.01200.01100.01100.01102,765,072
May 20, 20190.01200.01300.01100.01200.01202,655,492
May 17, 20190.01400.01400.01200.01200.01207,456,507
May 16, 20190.01200.01300.01200.01300.01301,506,423
May 15, 20190.01200.01200.01200.01200.01203,427,935
May 14, 20190.01200.01200.01100.01200.01202,330,816
May 13, 20190.01400.01400.01200.01200.01209,885,089
May 10, 20190.01300.01300.01100.01300.013027,438,519
May 09, 20190.01000.01300.01000.01200.012031,622,808
May 08, 20190.01000.01000.00900.00900.00906,679,514
May 07, 20190.00900.01000.00900.00900.00903,580,393
May 06, 20190.00900.00900.00900.00900.0090842,141
May 03, 20190.00800.01000.00800.00900.00905,884,658
May 02, 20190.00900.00900.00900.00900.0090-
May 01, 20190.00900.00900.00900.00900.0090591,423
Apr 30, 20190.00800.00900.00700.00900.0090348,259
Apr 29, 20190.00800.00900.00800.00800.00805,810,211
Apr 26, 20190.00900.00900.00900.00900.009045,000
Apr 24, 20190.00900.00900.00900.00900.00902,485,667
Apr 23, 20190.00900.00900.00900.00900.00901,047,254
Apr 18, 20190.00900.01000.00900.00900.0090876,383
Apr 17, 20190.00900.01000.00900.00900.0090853,223
Apr 16, 20190.01000.01000.00900.00900.0090117,161
Apr 15, 20190.00900.00900.00900.00900.00901,868,326
Apr 12, 20190.00900.00900.00900.00900.00901,710,744
Apr 11, 20190.00900.00900.00900.00900.00904,442,047
Apr 10, 20190.00900.00900.00900.00900.0090296,780
Apr 09, 20190.01000.01000.00900.00900.00901,069,209
Apr 08, 20190.01000.01000.00900.00900.00906,331,314
Apr 05, 20190.00900.01000.00900.00900.0090904,699
Apr 04, 20190.01000.01000.01000.01000.0100712,500
Apr 03, 20190.01000.01000.01000.01000.0100-
Apr 02, 20190.01000.01000.01000.01000.0100175,000
Apr 01, 20190.01000.01000.01000.01000.0100-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...