BCN.AX - Beacon Minerals Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20200.04000.04100.04000.04100.04102,746,870
02 Jul 20200.04100.04200.03900.03900.03905,014,071
01 Jul 20200.04100.04300.04100.04100.041016,823,586
30 Jun 20200.03900.04100.03900.04000.040013,592,281
29 Jun 20200.03900.04000.03900.03900.03904,453,392
26 Jun 20200.03800.04000.03800.03900.03903,958,845
25 Jun 20200.03900.03900.03800.03800.03803,651,022
24 Jun 20200.04000.04000.03900.03900.03901,495,470
23 Jun 20200.03900.04000.03800.04000.04002,937,252
22 Jun 20200.03700.03900.03700.03900.03905,640,313
19 Jun 20200.03700.03800.03700.03800.03802,004,164
18 Jun 20200.03700.03700.03600.03700.037020,705,400
17 Jun 20200.03600.03700.03600.03700.03702,079,638
16 Jun 20200.03600.03700.03600.03700.03701,204,643
15 Jun 20200.03600.03800.03500.03600.03603,327,100
12 Jun 20200.03700.03700.03500.03600.03609,882,622
11 Jun 20200.03800.03800.03700.03800.03802,687,155
10 Jun 20200.03700.03800.03700.03800.03802,534,836
09 Jun 20200.03800.03800.03600.03600.03604,353,067
05 Jun 20200.03600.03800.03600.03700.03701,240,063
04 Jun 20200.03700.03800.03600.03600.03601,647,518
03 Jun 20200.03800.03800.03700.03700.0370823,888
02 Jun 20200.03800.03800.03700.03700.0370927,744
01 Jun 20200.03900.03900.03700.03700.03702,430,039
29 May 20200.03900.03900.03700.03800.03806,223,339
28 May 20200.03900.03900.03800.03900.0390952,195
27 May 20200.03900.03900.03800.03800.03801,295,543
26 May 20200.03900.04000.03800.03800.03802,469,644
25 May 20200.03900.04000.03800.04000.04001,185,031
22 May 20200.04000.04000.03900.04000.04001,117,328
21 May 20200.03900.04000.03800.03800.0380999,036
20 May 20200.04000.04000.03900.04000.0400862,318
19 May 20200.03900.04000.03900.04000.04003,184,102
18 May 20200.04100.04200.03700.03900.039010,287,824
15 May 20200.04000.04100.04000.04100.04101,807,637
14 May 20200.03900.04000.03900.03900.03901,442,382
13 May 20200.03900.04000.03800.04000.04001,914,275
12 May 20200.04000.04000.03800.03900.03901,884,969
11 May 20200.04100.04100.03900.03900.03901,536,350
08 May 20200.04100.04100.04000.04100.04102,132,690
07 May 20200.04100.04100.03900.04000.0400419,994
06 May 20200.03900.04000.03900.04000.04002,557,473
05 May 20200.04000.04100.03800.03800.03805,010,977
04 May 20200.04000.04100.03900.03900.03901,728,349
01 May 20200.04000.04000.03900.03900.03901,952,023
30 Apr 20200.04200.04200.04000.04000.04002,979,010
29 Apr 20200.04300.04500.04000.04000.04007,973,105
28 Apr 20200.04400.04600.04200.04200.042010,226,265
27 Apr 20200.03700.04200.03700.04200.04209,363,737
24 Apr 20200.03600.03700.03600.03700.03703,135,740
23 Apr 20200.03700.03700.03500.03600.03602,204,193
22 Apr 20200.03600.03600.03500.03600.03601,618,851
21 Apr 20200.03500.03500.03500.03500.0350621,784
20 Apr 20200.03500.03600.03500.03500.03501,851,913
17 Apr 20200.03500.03600.03400.03600.03602,716,159
16 Apr 20200.03500.03500.03400.03500.0350518,252
15 Apr 20200.03600.03600.03400.03500.03503,477,193
14 Apr 20200.03200.03600.03200.03600.03608,051,944
09 Apr 20200.03000.03100.03000.03100.03102,098,698
08 Apr 20200.03300.03300.03000.03000.03004,880,286
07 Apr 20200.03000.03200.02900.03200.032012,562,744
06 Apr 20200.02700.02900.02700.02900.02903,581,310
03 Apr 20200.02700.02700.02700.02700.0270532,562
02 Apr 20200.02700.02700.02600.02600.02601,953,484
01 Apr 20200.02700.02700.02700.02700.02701,409,114
31 Mar 20200.02700.02700.02600.02700.0270733,598
30 Mar 20200.02700.02700.02500.02600.02601,133,125
27 Mar 20200.02800.02850.02700.02700.02701,181,815
26 Mar 20200.02800.02800.02600.02600.02601,653,156
25 Mar 20200.02800.02900.02700.02700.02703,835,161
24 Mar 20200.02400.02700.02300.02700.02703,005,100
23 Mar 20200.02700.02700.02200.02300.02308,193,320
20 Mar 20200.02700.02800.02700.02700.02702,983,003
19 Mar 20200.02800.02850.02700.02700.02701,005,574
18 Mar 20200.02900.02900.02700.02900.02905,030,261
17 Mar 20200.02800.02900.02700.02900.02901,152,880
16 Mar 20200.02800.02900.02700.02800.02803,061,778
13 Mar 20200.02900.02900.02600.02800.02807,976,251
12 Mar 20200.03200.03200.03000.03000.03003,750,681
11 Mar 20200.03100.03400.03100.03300.03303,897,567
10 Mar 20200.03100.03100.03000.03000.03002,266,108
09 Mar 20200.03000.03100.02900.03100.03103,133,192
06 Mar 20200.03200.03300.03000.03000.03007,147,783
05 Mar 20200.03300.03300.03100.03100.03102,482,247
04 Mar 20200.03300.03400.03300.03400.0340995,533
03 Mar 20200.03100.03300.03100.03200.03202,347,352
02 Mar 20200.03000.03100.02800.03100.03108,001,869
28 Feb 20200.03300.03300.03000.03200.03204,995,631
27 Feb 20200.03400.03400.03400.03400.034035,000
26 Feb 20200.03300.03400.03300.03400.03401,216,443
25 Feb 20200.03600.03700.03300.03400.03407,530,238
24 Feb 20200.03400.03600.03400.03500.03507,556,573
21 Feb 20200.03300.03500.03300.03400.03402,011,051
20 Feb 20200.03200.03400.03200.03200.03202,491,769
19 Feb 20200.03400.03500.03100.03100.03109,947,582
18 Feb 20200.03300.03350.03200.03300.03301,065,175
17 Feb 20200.03400.03400.03300.03300.03301,519,371
14 Feb 20200.03300.03600.03300.03400.03403,037,691
13 Feb 20200.03200.03250.03200.03200.0320913,054
12 Feb 20200.03300.03300.03100.03300.03302,444,475
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...