ASX - Delayed Quote • AUD
Bulletin Resources Limited (BNR.AX)
At close: April 24 at 3:59 PM GMT+10
Currency in AUD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 711,900 |
Apr 23, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 50,612 |
Apr 22, 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 537,389 |
Apr 19, 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 2,033,933 |
Apr 18, 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 945,169 |
Apr 17, 2024 | 0.0560 | 0.0560 | 0.0480 | 0.0500 | 0.0500 | 1,085,925 |
Apr 16, 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 310,322 |
Apr 15, 2024 | 0.0530 | 0.0600 | 0.0530 | 0.0600 | 0.0600 | 150,593 |
Apr 12, 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 1,853,946 |
Apr 11, 2024 | 0.0490 | 0.0500 | 0.0460 | 0.0490 | 0.0490 | 1,616,015 |
Apr 10, 2024 | 0.0500 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 2,069,964 |
Apr 9, 2024 | 0.0500 | 0.0500 | 0.0420 | 0.0490 | 0.0490 | 8,813,206 |
Apr 8, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 5, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 4, 2024 | 0.0660 | 0.0690 | 0.0630 | 0.0650 | 0.0650 | 293,104 |
Apr 3, 2024 | 0.0630 | 0.0700 | 0.0630 | 0.0700 | 0.0700 | 240,667 |
Apr 2, 2024 | 0.0700 | 0.0700 | 0.0630 | 0.0630 | 0.0630 | 392,026 |
Mar 28, 2024 | 0.0640 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 152,481 |
Mar 27, 2024 | 0.0680 | 0.0680 | 0.0630 | 0.0630 | 0.0630 | 372,753 |
Mar 26, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 85,000 |
Mar 25, 2024 | 0.0660 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 374,759 |
Mar 22, 2024 | 0.0680 | 0.0720 | 0.0640 | 0.0640 | 0.0640 | 297,422 |
Mar 21, 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 286,106 |
Mar 20, 2024 | 0.0680 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 373,042 |
Mar 19, 2024 | 0.0740 | 0.0740 | 0.0650 | 0.0650 | 0.0650 | 1,148,227 |
Mar 18, 2024 | 0.0750 | 0.0750 | 0.0670 | 0.0690 | 0.0690 | 1,326,059 |
Mar 15, 2024 | 0.0720 | 0.0780 | 0.0710 | 0.0780 | 0.0780 | 158,028 |
Mar 14, 2024 | 0.0700 | 0.0780 | 0.0700 | 0.0770 | 0.0770 | 311,664 |
Mar 13, 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 124,581 |
Mar 12, 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 83,830 |
Mar 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 39,961 |
Mar 8, 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 251,815 |
Mar 7, 2024 | 0.0700 | 0.0710 | 0.0690 | 0.0710 | 0.0710 | 603,356 |
Mar 6, 2024 | 0.0700 | 0.0730 | 0.0700 | 0.0730 | 0.0730 | 78,987 |
Mar 5, 2024 | 0.0840 | 0.0850 | 0.0730 | 0.0750 | 0.0750 | 414,318 |
Mar 4, 2024 | 0.0760 | 0.0760 | 0.0700 | 0.0700 | 0.0700 | 197,751 |
Mar 1, 2024 | 0.0750 | 0.0780 | 0.0750 | 0.0780 | 0.0780 | 152,762 |
Feb 29, 2024 | 0.0740 | 0.0750 | 0.0690 | 0.0740 | 0.0740 | 508,461 |
Feb 28, 2024 | 0.0760 | 0.0760 | 0.0740 | 0.0740 | 0.0740 | 425,625 |
Feb 27, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Feb 26, 2024 | 0.0770 | 0.0810 | 0.0730 | 0.0810 | 0.0810 | 266,758 |
Feb 23, 2024 | 0.0780 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 129,257 |
Feb 22, 2024 | 0.0790 | 0.0790 | 0.0770 | 0.0770 | 0.0770 | 191,821 |
Feb 21, 2024 | 0.0810 | 0.0830 | 0.0780 | 0.0820 | 0.0820 | 197,097 |
Feb 20, 2024 | 0.0810 | 0.0850 | 0.0800 | 0.0810 | 0.0810 | 99,928 |
Feb 19, 2024 | 0.0830 | 0.0830 | 0.0810 | 0.0810 | 0.0810 | 124,617 |
Feb 16, 2024 | 0.0850 | 0.0860 | 0.0820 | 0.0830 | 0.0830 | 117,347 |
Feb 15, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Feb 14, 2024 | 0.0820 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 28,088 |
Feb 13, 2024 | 0.0830 | 0.0860 | 0.0830 | 0.0860 | 0.0860 | 54,067 |
Feb 12, 2024 | 0.0800 | 0.0880 | 0.0800 | 0.0850 | 0.0850 | 103,890 |
Feb 9, 2024 | 0.0810 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 42,614 |
Feb 8, 2024 | 0.0820 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 136,308 |
Feb 7, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 10,117 |
Feb 6, 2024 | 0.0870 | 0.0870 | 0.0850 | 0.0850 | 0.0850 | 34,904 |
Feb 5, 2024 | 0.0860 | 0.0900 | 0.0810 | 0.0810 | 0.0810 | 136,170 |
Feb 2, 2024 | 0.0820 | 0.0830 | 0.0820 | 0.0830 | 0.0830 | 257,641 |
Feb 1, 2024 | 0.0840 | 0.0840 | 0.0800 | 0.0810 | 0.0810 | 727,136 |
Jan 31, 2024 | 0.0830 | 0.0850 | 0.0830 | 0.0830 | 0.0830 | 157,905 |
Jan 30, 2024 | 0.0840 | 0.0860 | 0.0840 | 0.0860 | 0.0860 | 91,018 |
Jan 29, 2024 | 0.0890 | 0.0900 | 0.0830 | 0.0840 | 0.0840 | 171,006 |
Jan 25, 2024 | 0.0890 | 0.0890 | 0.0840 | 0.0890 | 0.0890 | 152,246 |
Jan 24, 2024 | 0.0830 | 0.0890 | 0.0810 | 0.0890 | 0.0890 | 474,950 |
Jan 23, 2024 | 0.0890 | 0.0890 | 0.0770 | 0.0810 | 0.0810 | 2,246,055 |
Jan 22, 2024 | 0.1000 | 0.1050 | 0.0880 | 0.0910 | 0.0910 | 1,264,216 |
Jan 19, 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 71,883 |
Jan 18, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 194,789 |
Jan 17, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 809,735 |
Jan 16, 2024 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | 0.1000 | 1,620,620 |
Jan 15, 2024 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 0.1300 | 47,407 |
Jan 12, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1350 | 0.1350 | 90,166 |
Jan 11, 2024 | 0.1250 | 0.1350 | 0.1250 | 0.1350 | 0.1350 | 275,657 |
Jan 10, 2024 | 0.1400 | 0.1400 | 0.1250 | 0.1250 | 0.1250 | 678,491 |
Jan 9, 2024 | 0.1500 | 0.1500 | 0.1350 | 0.1400 | 0.1400 | 780,996 |
Jan 8, 2024 | 0.1450 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 481,283 |
Jan 5, 2024 | 0.1400 | 0.1450 | 0.1350 | 0.1450 | 0.1450 | 33,618 |
Jan 4, 2024 | 0.1350 | 0.1400 | 0.1300 | 0.1350 | 0.1350 | 147,548 |
Jan 3, 2024 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 0.1350 | 101,073 |
Jan 2, 2024 | 0.1400 | 0.1450 | 0.1350 | 0.1400 | 0.1400 | 561,351 |
Dec 29, 2023 | 0.1400 | 0.1450 | 0.1350 | 0.1400 | 0.1400 | 732,249 |
Dec 28, 2023 | 0.1275 | 0.1400 | 0.1275 | 0.1400 | 0.1400 | 278,742 |
Dec 27, 2023 | 0.1250 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 183,021 |
Dec 22, 2023 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 39,892 |
Dec 21, 2023 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 170,700 |
Dec 20, 2023 | 0.1150 | 0.1300 | 0.1150 | 0.1300 | 0.1300 | 420,936 |
Dec 19, 2023 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 296,170 |
Dec 18, 2023 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 72,419 |
Dec 15, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 215,712 |
Dec 14, 2023 | 0.1250 | 0.1250 | 0.1150 | 0.1200 | 0.1200 | 736,817 |
Dec 13, 2023 | 0.1250 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 273,121 |
Dec 12, 2023 | 0.1150 | 0.1250 | 0.1150 | 0.1250 | 0.1250 | 254,329 |
Dec 11, 2023 | 0.1100 | 0.1200 | 0.1100 | 0.1150 | 0.1150 | 893,397 |
Dec 8, 2023 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 985,218 |
Dec 7, 2023 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 408,815 |
Dec 6, 2023 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 596,906 |
Dec 5, 2023 | 0.1300 | 0.1300 | 0.1100 | 0.1150 | 0.1150 | 2,486,665 |
Dec 4, 2023 | 0.1400 | 0.1450 | 0.1300 | 0.1300 | 0.1300 | 1,018,452 |
Dec 1, 2023 | 0.1750 | 0.1800 | 0.1200 | 0.1450 | 0.1450 | 4,580,452 |
Nov 30, 2023 | 0.1750 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 433,641 |
Nov 29, 2023 | 0.1800 | 0.1850 | 0.1750 | 0.1750 | 0.1750 | 650,081 |
Nov 28, 2023 | 0.1650 | 0.2000 | 0.1650 | 0.1800 | 0.1800 | 5,784,621 |
Nov 27, 2023 | 0.1600 | 0.1675 | 0.1600 | 0.1600 | 0.1600 | 507,385 |
Nov 24, 2023 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 0.1600 | 22,000 |
Nov 23, 2023 | 0.1550 | 0.1600 | 0.1550 | 0.1550 | 0.1550 | 588,153 |
Nov 22, 2023 | 0.1650 | 0.1650 | 0.1500 | 0.1550 | 0.1550 | 1,057,131 |
Nov 21, 2023 | 0.1650 | 0.1650 | 0.1600 | 0.1650 | 0.1650 | 163,814 |
Nov 20, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 636,150 |
Nov 17, 2023 | 0.1650 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 231,855 |
Nov 16, 2023 | 0.1700 | 0.1750 | 0.1650 | 0.1650 | 0.1650 | 388,327 |
Nov 15, 2023 | 0.1550 | 0.1750 | 0.1550 | 0.1750 | 0.1750 | 1,677,024 |
Nov 14, 2023 | 0.1600 | 0.1650 | 0.1500 | 0.1650 | 0.1650 | 748,733 |
Nov 13, 2023 | 0.1550 | 0.1550 | 0.1500 | 0.1550 | 0.1550 | 615,700 |
Nov 10, 2023 | 0.1650 | 0.1650 | 0.1550 | 0.1600 | 0.1600 | 626,612 |
Nov 9, 2023 | 0.1650 | 0.1700 | 0.1600 | 0.1650 | 0.1650 | 1,159,317 |
Nov 8, 2023 | 0.1700 | 0.1750 | 0.1650 | 0.1750 | 0.1750 | 860,763 |
Nov 7, 2023 | 0.1700 | 0.1800 | 0.1700 | 0.1750 | 0.1750 | 626,144 |
Nov 6, 2023 | 0.1650 | 0.1800 | 0.1550 | 0.1800 | 0.1800 | 1,895,729 |
Nov 3, 2023 | 0.1500 | 0.1650 | 0.1500 | 0.1650 | 0.1650 | 1,121,653 |
Nov 2, 2023 | 0.1800 | 0.1800 | 0.1250 | 0.1500 | 0.1500 | 6,531,758 |
Nov 1, 2023 | 0.1650 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 1,496,188 |
Oct 31, 2023 | 0.1600 | 0.1600 | 0.1550 | 0.1600 | 0.1600 | 722,554 |
Oct 30, 2023 | 0.1650 | 0.1700 | 0.1550 | 0.1600 | 0.1600 | 2,202,283 |
Oct 27, 2023 | 0.1200 | 0.1750 | 0.1200 | 0.1700 | 0.1700 | 4,303,400 |
Oct 26, 2023 | 0.1050 | 0.1350 | 0.1050 | 0.1250 | 0.1250 | 2,891,198 |
Oct 25, 2023 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 72,235 |
Oct 24, 2023 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 444,962 |
Oct 23, 2023 | 0.1100 | 0.1200 | 0.1025 | 0.1150 | 0.1150 | 337,020 |
Oct 20, 2023 | 0.0990 | 0.1050 | 0.0940 | 0.1050 | 0.1050 | 1,131,876 |
Oct 19, 2023 | 0.1100 | 0.1150 | 0.0970 | 0.0980 | 0.0980 | 1,604,071 |
Oct 18, 2023 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 866,473 |
Oct 17, 2023 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 1,909,483 |
Oct 16, 2023 | 0.1250 | 0.1250 | 0.1100 | 0.1150 | 0.1150 | 788,435 |
Oct 13, 2023 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 508,167 |
Oct 12, 2023 | 0.1150 | 0.1350 | 0.1150 | 0.1250 | 0.1250 | 2,016,407 |
Oct 11, 2023 | 0.1150 | 0.1250 | 0.1150 | 0.1200 | 0.1200 | 3,324,052 |
Oct 10, 2023 | 0.0910 | 0.1100 | 0.0910 | 0.1100 | 0.1100 | 2,899,270 |
Oct 9, 2023 | 0.1000 | 0.1000 | 0.0910 | 0.0920 | 0.0920 | 1,132,159 |
Oct 6, 2023 | 0.1100 | 0.1125 | 0.0950 | 0.0990 | 0.0990 | 2,384,243 |
Oct 5, 2023 | 0.1000 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 3,360,192 |
Oct 4, 2023 | 0.0920 | 0.1050 | 0.0890 | 0.0990 | 0.0990 | 5,216,929 |
Oct 3, 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
Oct 2, 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
Sep 29, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0790 | 0.0790 | 296,757 |
Sep 28, 2023 | 0.0740 | 0.0780 | 0.0740 | 0.0740 | 0.0740 | 107,329 |
Sep 27, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 190,888 |
Sep 26, 2023 | 0.0760 | 0.0760 | 0.0710 | 0.0720 | 0.0720 | 137,293 |
Sep 25, 2023 | 0.0820 | 0.0850 | 0.0740 | 0.0740 | 0.0740 | 1,178,970 |
Sep 22, 2023 | 0.0780 | 0.0780 | 0.0740 | 0.0750 | 0.0750 | 56,568 |
Sep 21, 2023 | 0.0740 | 0.0760 | 0.0740 | 0.0760 | 0.0760 | 30,000 |
Sep 20, 2023 | 0.0810 | 0.0840 | 0.0700 | 0.0730 | 0.0730 | 665,434 |
Sep 19, 2023 | 0.0770 | 0.0880 | 0.0740 | 0.0800 | 0.0800 | 752,326 |
Sep 18, 2023 | 0.0770 | 0.0950 | 0.0740 | 0.0840 | 0.0840 | 1,162,763 |
Sep 15, 2023 | 0.0610 | 0.0800 | 0.0610 | 0.0770 | 0.0770 | 1,187,440 |
Sep 14, 2023 | 0.0560 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 566,734 |
Sep 13, 2023 | 0.0580 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | 170,101 |
Sep 12, 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Sep 11, 2023 | 0.0550 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 48,651 |
Sep 8, 2023 | 0.0570 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | 9,001 |
Sep 7, 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Sep 6, 2023 | 0.0570 | 0.0570 | 0.0530 | 0.0560 | 0.0560 | 505,570 |
Sep 5, 2023 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 134,871 |
Sep 4, 2023 | 0.0570 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 210,483 |
Sep 1, 2023 | 0.0560 | 0.0580 | 0.0560 | 0.0580 | 0.0580 | 72,834 |
Aug 31, 2023 | 0.0560 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 288,273 |
Aug 30, 2023 | 0.0520 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 49,412 |
Aug 29, 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Aug 28, 2023 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 227,749 |
Aug 25, 2023 | 0.0550 | 0.0550 | 0.0510 | 0.0510 | 0.0510 | 125,852 |
Aug 24, 2023 | 0.0540 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 171,896 |
Aug 23, 2023 | 0.0550 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 103,849 |
Aug 22, 2023 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 272,002 |
Aug 21, 2023 | 0.0530 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 351,974 |
Aug 18, 2023 | 0.0570 | 0.0570 | 0.0530 | 0.0530 | 0.0530 | 21,836 |
Aug 17, 2023 | 0.0530 | 0.0560 | 0.0530 | 0.0540 | 0.0540 | 431,359 |
Aug 16, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 25,000 |
Aug 15, 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 200,000 |
Aug 14, 2023 | 0.0530 | 0.0570 | 0.0520 | 0.0520 | 0.0520 | 200,734 |
Aug 11, 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
Aug 10, 2023 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 123,463 |
Aug 9, 2023 | 0.0570 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 188,570 |
Aug 8, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 367,986 |
Aug 7, 2023 | 0.0550 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 555,143 |
Aug 4, 2023 | 0.0560 | 0.0570 | 0.0530 | 0.0530 | 0.0530 | 298,958 |
Aug 3, 2023 | 0.0530 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 616,520 |
Aug 2, 2023 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 481,882 |
Aug 1, 2023 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 156,504 |
Jul 31, 2023 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 34,925 |
Jul 28, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 1 |
Jul 27, 2023 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 304,853 |
Jul 26, 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 219,040 |
Jul 25, 2023 | 0.0550 | 0.0580 | 0.0540 | 0.0550 | 0.0550 | 373,874 |
Jul 24, 2023 | 0.0570 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 480,638 |
Jul 21, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,556 |
Jul 20, 2023 | 0.0550 | 0.0570 | 0.0550 | 0.0560 | 0.0560 | 200,000 |
Jul 19, 2023 | 0.0570 | 0.0570 | 0.0510 | 0.0550 | 0.0550 | 1,534,371 |
Jul 18, 2023 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 158,588 |
Jul 17, 2023 | 0.0580 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 479,393 |
Jul 14, 2023 | 0.0620 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 128,096 |
Jul 13, 2023 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 1,532,357 |
Jul 12, 2023 | 0.0640 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 215,833 |
Jul 11, 2023 | 0.0680 | 0.0700 | 0.0600 | 0.0610 | 0.0610 | 2,277,234 |
Jul 10, 2023 | 0.0640 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 354,358 |
Jul 7, 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 14,120 |
Jul 6, 2023 | 0.0640 | 0.0650 | 0.0640 | 0.0650 | 0.0650 | 207,415 |
Jul 5, 2023 | 0.0650 | 0.0650 | 0.0640 | 0.0640 | 0.0640 | 289,000 |
Jul 4, 2023 | 0.0670 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 210,997 |
Jul 3, 2023 | 0.0620 | 0.0650 | 0.0620 | 0.0650 | 0.0650 | 577,866 |
Jun 30, 2023 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 300,988 |
Jun 29, 2023 | 0.0610 | 0.0630 | 0.0590 | 0.0600 | 0.0600 | 327,315 |
Jun 28, 2023 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 167,180 |
Jun 27, 2023 | 0.0590 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 248,216 |
Jun 26, 2023 | 0.0600 | 0.0620 | 0.0580 | 0.0610 | 0.0610 | 334,030 |
Jun 23, 2023 | 0.0580 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | 98,792 |
Jun 22, 2023 | 0.0570 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | 274,417 |
Jun 21, 2023 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 466,678 |
Jun 20, 2023 | 0.0610 | 0.0610 | 0.0570 | 0.0600 | 0.0600 | 519,393 |
Jun 19, 2023 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 236,589 |
Jun 16, 2023 | 0.0610 | 0.0610 | 0.0580 | 0.0600 | 0.0600 | 792,484 |
Jun 15, 2023 | 0.0590 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 225,024 |
Jun 14, 2023 | 0.0610 | 0.0630 | 0.0590 | 0.0590 | 0.0590 | 978,743 |
Jun 13, 2023 | 0.0630 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 185,576 |
Jun 9, 2023 | 0.0630 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 379,395 |
Jun 8, 2023 | 0.0610 | 0.0640 | 0.0610 | 0.0620 | 0.0620 | 41,986 |
Jun 7, 2023 | 0.0640 | 0.0640 | 0.0610 | 0.0640 | 0.0640 | 87,975 |
Jun 6, 2023 | 0.0630 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 145,441 |
Jun 5, 2023 | 0.0600 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 42,700 |
Jun 2, 2023 | 0.0620 | 0.0640 | 0.0600 | 0.0600 | 0.0600 | 205,816 |
Jun 1, 2023 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 172,754 |
May 31, 2023 | 0.0630 | 0.0660 | 0.0630 | 0.0640 | 0.0640 | 155,002 |
May 30, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 12,500 |
May 29, 2023 | 0.0660 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 246,246 |
May 26, 2023 | 0.0670 | 0.0690 | 0.0660 | 0.0660 | 0.0660 | 325,000 |
May 25, 2023 | 0.0670 | 0.0690 | 0.0660 | 0.0660 | 0.0660 | 408,049 |
May 24, 2023 | 0.0700 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 97,939 |
May 23, 2023 | 0.0700 | 0.0720 | 0.0670 | 0.0670 | 0.0670 | 224,149 |
May 22, 2023 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 28,937 |
May 19, 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 37,459 |
May 18, 2023 | 0.0680 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 190,086 |
May 17, 2023 | 0.0680 | 0.0700 | 0.0660 | 0.0700 | 0.0700 | 168,780 |
May 16, 2023 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 534,843 |
May 15, 2023 | 0.0680 | 0.0730 | 0.0660 | 0.0700 | 0.0700 | 412,478 |
May 12, 2023 | 0.0700 | 0.0730 | 0.0690 | 0.0730 | 0.0730 | 584,383 |
May 11, 2023 | 0.0700 | 0.0700 | 0.0670 | 0.0680 | 0.0680 | 225,163 |
May 10, 2023 | 0.0730 | 0.0730 | 0.0680 | 0.0700 | 0.0700 | 113,054 |
May 9, 2023 | 0.0710 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 1,027,078 |
May 8, 2023 | 0.0740 | 0.0740 | 0.0700 | 0.0710 | 0.0710 | 701,540 |
May 5, 2023 | 0.0780 | 0.0780 | 0.0700 | 0.0770 | 0.0770 | 660,427 |
May 4, 2023 | 0.0780 | 0.0780 | 0.0710 | 0.0720 | 0.0720 | 160,252 |
May 3, 2023 | 0.0810 | 0.0810 | 0.0730 | 0.0750 | 0.0750 | 810,671 |
May 2, 2023 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 87,298 |
May 1, 2023 | 0.0850 | 0.0850 | 0.0760 | 0.0840 | 0.0840 | 367,866 |
Apr 28, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 389,712 |
Apr 27, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 53,613 |
Apr 26, 2023 | 0.0890 | 0.0890 | 0.0850 | 0.0850 | 0.0850 | 215,826 |
Apr 24, 2023 | 0.0890 | 0.0900 | 0.0870 | 0.0880 | 0.0880 | 555,386 |
Related Tickers
AYM.AX Australia United Mining Limited
0.0030
0.00%
AGC.AX Australian Gold and Copper Limited
0.0790
+1.28%
ALY.AX Alchemy Resources Limited
0.0070
0.00%
ADG.AX Adelong Gold Limited
0.0030
0.00%
ATM.AX PT Aneka Tambang Tbk
1.1000
0.00%
AHK.AX Ark Mines Limited
0.1400
+16.67%
AME.AX Alto Metals Limited
0.0430
-2.27%
ASR.AX Asra Minerals Limited
0.0070
0.00%
AWJ.AX Auric Mining Limited
0.1800
-10.00%
AQI.AX Alicanto Minerals Limited
0.0200
-9.09%