Australia markets closed

Beacon Minerals Limited (BCN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0400+0.0010 (+2.56%)
At close: 3:55PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20200.04000.04000.03900.04000.04003,975,925
17 Sep 20200.04000.04000.03800.03900.03902,324,850
16 Sep 20200.03900.04000.03700.04000.040014,388,151
15 Sep 20200.03800.03900.03700.03900.03905,962,234
14 Sep 20200.03700.03800.03600.03800.03803,435,389
11 Sep 20200.03600.03700.03600.03700.03704,731,211
10 Sep 20200.03300.03700.03300.03600.03608,078,060
09 Sep 20200.03500.03500.03200.03300.03307,206,252
08 Sep 20200.03600.03600.03600.03600.0360131,000
07 Sep 20200.03500.03600.03500.03500.03503,200,307
04 Sep 20200.03500.03600.03500.03500.03501,617,274
03 Sep 20200.03600.03600.03600.03600.0360443,248
02 Sep 20200.03500.03600.03500.03500.0350934,083
01 Sep 20200.03500.03600.03500.03500.0350888,332
31 Aug 20200.03600.03600.03500.03500.03501,243,313
28 Aug 20200.03600.03600.03500.03500.0350241,316
27 Aug 20200.03600.03600.03500.03500.03501,210,548
26 Aug 20200.03600.03700.03600.03600.03601,600,328
25 Aug 20200.03600.03600.03600.03600.03601,253,166
24 Aug 20200.03700.03700.03600.03600.0360531,904
21 Aug 20200.03700.03800.03600.03700.03701,228,759
20 Aug 20200.03600.03700.03600.03600.03601,641,524
19 Aug 20200.03700.03800.03600.03700.03708,869,130
18 Aug 20200.03800.03800.03600.03700.03701,499,604
17 Aug 20200.03700.03700.03700.03700.03704,435,733
14 Aug 20200.03700.03700.03600.03600.03601,107,295
13 Aug 20200.03600.03600.03500.03500.03502,105,776
12 Aug 20200.03700.03700.03400.03500.035013,721,127
11 Aug 20200.03700.03800.03700.03700.03704,074,538
10 Aug 20200.03700.03800.03700.03700.03702,272,016
07 Aug 20200.03800.03800.03700.03700.03703,411,986
06 Aug 20200.03800.03800.03700.03700.03701,713,660
05 Aug 20200.03800.03800.03700.03800.03806,085,404
04 Aug 20200.03600.03700.03600.03700.03705,455,398
03 Aug 20200.03800.03800.03700.03800.03802,433,325
31 Jul 20200.03900.03900.03700.03700.03703,285,465
30 Jul 20200.03700.03900.03700.03800.03802,587,115
29 Jul 20200.03800.03900.03700.03700.03703,123,691
28 Jul 20200.03700.03900.03600.03700.03708,206,830
27 Jul 20200.03600.03800.03600.03800.03802,056,410
24 Jul 20200.03600.03700.03600.03600.03601,850,570
23 Jul 20200.03700.03700.03600.03600.03601,572,060
22 Jul 20200.03600.03700.03600.03600.03602,718,755
21 Jul 20200.03800.03800.03600.03700.03702,154,102
20 Jul 20200.03800.03800.03700.03700.03702,797,410
17 Jul 20200.03800.03800.03700.03700.03702,396,230
16 Jul 20200.03700.03800.03700.03800.03801,225,419
15 Jul 20200.03700.03800.03700.03800.03801,077,321
14 Jul 20200.03700.03800.03700.03800.03804,774,405
13 Jul 20200.04100.04100.03600.03600.036017,901,725
10 Jul 20200.04100.04100.03900.04000.04001,943,661
09 Jul 20200.04100.04100.04000.04100.04104,084,918
08 Jul 20200.04000.04100.04000.04100.04101,904,928
07 Jul 20200.04000.04000.03900.03900.03901,899,452
06 Jul 20200.04000.04100.03900.03900.03903,270,222
03 Jul 20200.04000.04100.04000.04100.04102,871,870
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...