Bellevue Gold Limited (BGL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.7350 | 1.7400 | 1.7050 | 1.7250 | 1.7250 | 6,465,148 |
| 24 Apr 2024 | 1.7650 | 1.7700 | 1.7200 | 1.7250 | 1.7250 | 5,644,069 |
| 23 Apr 2024 | 1.7700 | 1.7800 | 1.7075 | 1.7350 | 1.7350 | 11,144,468 |
| 22 Apr 2024 | 1.9450 | 1.9450 | 1.8050 | 1.8100 | 1.8100 | 10,373,010 |
| 19 Apr 2024 | 1.9050 | 2.0200 | 1.8700 | 1.9450 | 1.9450 | 8,796,959 |
| 18 Apr 2024 | 1.7700 | 1.9800 | 1.7100 | 1.9650 | 1.9650 | 7,886,246 |
| 17 Apr 2024 | 1.8850 | 1.9200 | 1.8800 | 1.9050 | 1.9050 | 2,838,181 |
| 16 Apr 2024 | 1.9650 | 1.9700 | 1.8800 | 1.8800 | 1.8800 | 3,955,095 |
| 15 Apr 2024 | 1.9900 | 1.9925 | 1.9250 | 1.9300 | 1.9300 | 3,396,555 |
| 12 Apr 2024 | 2.0100 | 2.0550 | 1.9950 | 2.0200 | 2.0200 | 5,244,440 |
| 11 Apr 2024 | 1.8950 | 1.9800 | 1.8900 | 1.9700 | 1.9700 | 5,186,178 |
| 10 Apr 2024 | 1.9650 | 1.9800 | 1.9450 | 1.9550 | 1.9550 | 2,840,801 |
| 09 Apr 2024 | 1.9500 | 1.9650 | 1.9200 | 1.9650 | 1.9650 | 3,010,655 |
| 08 Apr 2024 | 1.9150 | 1.9425 | 1.9100 | 1.9350 | 1.9350 | 3,224,493 |
| 05 Apr 2024 | 1.8650 | 1.9000 | 1.8400 | 1.8850 | 1.8850 | 2,769,926 |
| 04 Apr 2024 | 1.9100 | 1.9250 | 1.8900 | 1.9100 | 1.9100 | 4,163,658 |
| 03 Apr 2024 | 1.9350 | 1.9425 | 1.8650 | 1.8900 | 1.8900 | 5,853,070 |
| 02 Apr 2024 | 1.9450 | 1.9650 | 1.9100 | 1.9350 | 1.9350 | 4,435,467 |
| 28 Mar 2024 | 1.9000 | 1.9050 | 1.8600 | 1.8850 | 1.8850 | 3,656,873 |
| 27 Mar 2024 | 1.8650 | 1.8900 | 1.8250 | 1.8350 | 1.8350 | 5,024,710 |
| 26 Mar 2024 | 1.8400 | 1.8500 | 1.8100 | 1.8500 | 1.8500 | 3,869,028 |
| 25 Mar 2024 | 1.8900 | 1.8900 | 1.8125 | 1.8350 | 1.8350 | 6,929,421 |
| 22 Mar 2024 | 1.9400 | 1.9400 | 1.8650 | 1.8850 | 1.8850 | 7,282,575 |
| 21 Mar 2024 | 1.8900 | 1.9975 | 1.8900 | 1.9900 | 1.9900 | 9,273,295 |
| 20 Mar 2024 | 1.8500 | 1.8575 | 1.7950 | 1.8400 | 1.8400 | 8,154,980 |
| 19 Mar 2024 | 1.7650 | 1.8350 | 1.7550 | 1.8350 | 1.8350 | 8,347,684 |
| 18 Mar 2024 | 1.6850 | 1.7300 | 1.6550 | 1.7150 | 1.7150 | 4,240,827 |
| 15 Mar 2024 | 1.6400 | 1.6950 | 1.6225 | 1.6800 | 1.6800 | 9,478,678 |
| 14 Mar 2024 | 1.6100 | 1.6650 | 1.5800 | 1.6600 | 1.6600 | 6,879,957 |
| 13 Mar 2024 | 1.5800 | 1.5900 | 1.5200 | 1.5750 | 1.5750 | 4,346,657 |
| 12 Mar 2024 | 1.5200 | 1.6300 | 1.5100 | 1.6050 | 1.6050 | 9,635,249 |
| 11 Mar 2024 | 1.5250 | 1.5400 | 1.4550 | 1.4550 | 1.4550 | 5,909,207 |
| 08 Mar 2024 | 1.5800 | 1.5900 | 1.5450 | 1.5550 | 1.5550 | 3,728,414 |
| 07 Mar 2024 | 1.5450 | 1.5800 | 1.5250 | 1.5700 | 1.5700 | 5,548,731 |
| 06 Mar 2024 | 1.5750 | 1.5750 | 1.5050 | 1.5200 | 1.5200 | 6,955,790 |
| 05 Mar 2024 | 1.6300 | 1.6650 | 1.5850 | 1.5850 | 1.5850 | 6,136,224 |
| 04 Mar 2024 | 1.6000 | 1.6350 | 1.5800 | 1.6000 | 1.6000 | 4,727,818 |
| 01 Mar 2024 | 1.5450 | 1.5650 | 1.5200 | 1.5450 | 1.5450 | 3,069,700 |
| 29 Feb 2024 | 1.4700 | 1.5350 | 1.4450 | 1.5300 | 1.5300 | 5,283,432 |
| 28 Feb 2024 | 1.4600 | 1.4800 | 1.4400 | 1.4550 | 1.4550 | 3,294,196 |
| 27 Feb 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 2,755,043 |
| 26 Feb 2024 | 1.4450 | 1.4750 | 1.4400 | 1.4500 | 1.4500 | 1,512,551 |
| 23 Feb 2024 | 1.4550 | 1.4700 | 1.4125 | 1.4250 | 1.4250 | 3,069,559 |
| 22 Feb 2024 | 1.4200 | 1.4725 | 1.4050 | 1.4550 | 1.4550 | 3,005,914 |
| 21 Feb 2024 | 1.4200 | 1.4650 | 1.4150 | 1.4250 | 1.4250 | 6,671,058 |
| 20 Feb 2024 | 1.3900 | 1.4300 | 1.3650 | 1.4200 | 1.4200 | 2,996,161 |
| 19 Feb 2024 | 1.4200 | 1.4650 | 1.4150 | 1.4200 | 1.4200 | 4,807,798 |
| 16 Feb 2024 | 1.3650 | 1.4125 | 1.3600 | 1.4000 | 1.4000 | 3,500,774 |
| 15 Feb 2024 | 1.3950 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 3,782,859 |
| 14 Feb 2024 | 1.3000 | 1.4050 | 1.2850 | 1.3900 | 1.3900 | 13,375,388 |
| 13 Feb 2024 | 1.2850 | 1.3350 | 1.2800 | 1.3300 | 1.3300 | 5,509,290 |
| 12 Feb 2024 | 1.3150 | 1.3350 | 1.2800 | 1.2800 | 1.2800 | 2,772,390 |
| 09 Feb 2024 | 1.3200 | 1.3400 | 1.3050 | 1.3050 | 1.3050 | 3,410,645 |
| 08 Feb 2024 | 1.3050 | 1.3500 | 1.2950 | 1.3200 | 1.3200 | 5,233,950 |
| 07 Feb 2024 | 1.2700 | 1.3050 | 1.2600 | 1.2900 | 1.2900 | 11,813,180 |
| 06 Feb 2024 | 1.2500 | 1.2750 | 1.2450 | 1.2600 | 1.2600 | 3,394,763 |
| 05 Feb 2024 | 1.3000 | 1.3050 | 1.2550 | 1.2600 | 1.2600 | 6,984,797 |
| 02 Feb 2024 | 1.3150 | 1.3500 | 1.3050 | 1.3400 | 1.3400 | 5,104,075 |
| 01 Feb 2024 | 1.3050 | 1.3100 | 1.2550 | 1.2900 | 1.2900 | 9,637,644 |
| 31 Jan 2024 | 1.3700 | 1.3750 | 1.3150 | 1.3300 | 1.3300 | 7,063,169 |
| 30 Jan 2024 | 1.3600 | 1.3800 | 1.3200 | 1.3700 | 1.3700 | 5,794,549 |
| 29 Jan 2024 | 1.3100 | 1.3700 | 1.2975 | 1.3650 | 1.3650 | 9,400,023 |
| 25 Jan 2024 | 1.3450 | 1.3550 | 1.2950 | 1.2950 | 1.2950 | 7,390,992 |
| 24 Jan 2024 | 1.4100 | 1.4100 | 1.3325 | 1.3350 | 1.3350 | 6,927,861 |
| 23 Jan 2024 | 1.4550 | 1.4550 | 1.3850 | 1.3900 | 1.3900 | 3,656,211 |
| 22 Jan 2024 | 1.4450 | 1.4750 | 1.4450 | 1.4550 | 1.4550 | 2,948,370 |
| 19 Jan 2024 | 1.4300 | 1.4600 | 1.4125 | 1.4350 | 1.4350 | 3,336,005 |
| 18 Jan 2024 | 1.3850 | 1.4300 | 1.3700 | 1.4200 | 1.4200 | 4,086,413 |
| 17 Jan 2024 | 1.4650 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 3,517,894 |
| 16 Jan 2024 | 1.5150 | 1.5350 | 1.4800 | 1.4900 | 1.4900 | 3,007,930 |
| 15 Jan 2024 | 1.5750 | 1.5950 | 1.5500 | 1.5650 | 1.5650 | 673,586 |
| 12 Jan 2024 | 1.5100 | 1.5950 | 1.5000 | 1.5950 | 1.5950 | 4,603,934 |
| 11 Jan 2024 | 1.5000 | 1.5300 | 1.4900 | 1.5250 | 1.5250 | 2,030,888 |
| 10 Jan 2024 | 1.5350 | 1.5450 | 1.5050 | 1.5200 | 1.5200 | 2,503,079 |
| 09 Jan 2024 | 1.5000 | 1.5400 | 1.4875 | 1.5400 | 1.5400 | 2,889,373 |
| 08 Jan 2024 | 1.4650 | 1.5150 | 1.4650 | 1.5150 | 1.5150 | 4,232,388 |
| 05 Jan 2024 | 1.5000 | 1.5100 | 1.4650 | 1.4850 | 1.4850 | 3,094,674 |
| 04 Jan 2024 | 1.5300 | 1.5300 | 1.4750 | 1.4750 | 1.4750 | 4,867,896 |
| 03 Jan 2024 | 1.6300 | 1.6300 | 1.5450 | 1.5450 | 1.5450 | 4,572,801 |
| 02 Jan 2024 | 1.6650 | 1.6750 | 1.6500 | 1.6550 | 1.6550 | 1,366,879 |
| 29 Dec 2023 | 1.6750 | 1.6850 | 1.6450 | 1.6750 | 1.6750 | 2,984,538 |
| 28 Dec 2023 | 1.7300 | 1.7350 | 1.6850 | 1.7050 | 1.7050 | 2,954,580 |
| 27 Dec 2023 | 1.6900 | 1.7100 | 1.6700 | 1.6900 | 1.6900 | 2,102,856 |
| 22 Dec 2023 | 1.7200 | 1.7250 | 1.6775 | 1.6900 | 1.6900 | 3,809,563 |
| 21 Dec 2023 | 1.7150 | 1.7200 | 1.6750 | 1.7050 | 1.7050 | 4,174,577 |
| 20 Dec 2023 | 1.7350 | 1.7550 | 1.7150 | 1.7400 | 1.7400 | 3,711,623 |
| 19 Dec 2023 | 1.6700 | 1.7225 | 1.6700 | 1.7100 | 1.7100 | 2,974,158 |
| 18 Dec 2023 | 1.6900 | 1.6950 | 1.6450 | 1.6800 | 1.6800 | 2,972,674 |
| 15 Dec 2023 | 1.7000 | 1.7175 | 1.6800 | 1.7050 | 1.7050 | 10,361,242 |
| 14 Dec 2023 | 1.7550 | 1.7950 | 1.6800 | 1.6900 | 1.6900 | 6,269,142 |
| 13 Dec 2023 | 1.6500 | 1.6700 | 1.6200 | 1.6300 | 1.6300 | 3,153,438 |
| 12 Dec 2023 | 1.6750 | 1.6900 | 1.6475 | 1.6900 | 1.6900 | 2,725,581 |
| 11 Dec 2023 | 1.7800 | 1.7950 | 1.6750 | 1.6750 | 1.6750 | 4,179,382 |
| 08 Dec 2023 | 1.7850 | 1.8250 | 1.7600 | 1.8150 | 1.8150 | 4,989,538 |
| 07 Dec 2023 | 1.8200 | 1.8275 | 1.7750 | 1.7900 | 1.7900 | 4,843,879 |
| 06 Dec 2023 | 1.7950 | 1.8400 | 1.7550 | 1.8350 | 1.8350 | 3,804,731 |
| 05 Dec 2023 | 1.7400 | 1.8250 | 1.7250 | 1.8100 | 1.8100 | 5,082,221 |
| 04 Dec 2023 | 1.7650 | 1.8250 | 1.7650 | 1.8150 | 1.8150 | 7,253,100 |
| 01 Dec 2023 | 1.7100 | 1.7350 | 1.6800 | 1.7200 | 1.7200 | 4,316,270 |
| 30 Nov 2023 | 1.6950 | 1.7200 | 1.6600 | 1.7100 | 1.7100 | 8,156,848 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.