BCN.AX - Beacon Minerals Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
02 Apr 2020------
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
11 Feb 20200.03400.03400.03300.03300.03303,753,509
10 Feb 20200.03400.03400.03400.03400.0340627,101
07 Feb 20200.03400.03400.03300.03400.0340853,000
06 Feb 20200.03400.03500.03300.03400.03401,301,040
05 Feb 20200.03400.03400.03300.03400.0340682,786
04 Feb 20200.03200.03500.03200.03500.03502,264,234
03 Feb 20200.03500.03600.03200.03200.03202,322,693
31 Jan 20200.03600.03600.03200.03200.03203,277,650
30 Jan 20200.03600.03700.03500.03600.03603,461,497
29 Jan 20200.03700.03700.03600.03600.0360894,635
28 Jan 20200.03700.03700.03600.03600.03601,879,422
24 Jan 20200.03700.03700.03600.03650.036568,383
23 Jan 20200.03600.03700.03600.03600.0360742,051
22 Jan 20200.03700.03700.03600.03600.03601,509,899
21 Jan 20200.03700.03700.03600.03600.0360689,154
20 Jan 20200.03800.03800.03600.03800.03801,248,579
17 Jan 20200.03800.03800.03600.03800.0380735,381
16 Jan 20200.03700.03800.03600.03600.03602,965,306
15 Jan 20200.03500.03700.03500.03500.0350984,523
14 Jan 20200.03600.03700.03500.03500.03501,113,484
13 Jan 20200.03800.03800.03600.03700.0370908,654
10 Jan 20200.04000.04000.03800.03800.03802,207,991
09 Jan 20200.04000.04000.03800.03900.03903,129,227
08 Jan 20200.04000.04100.03900.04000.04004,304,140
07 Jan 20200.04000.04000.03900.04000.04001,551,737
06 Jan 20200.03900.04050.03900.04000.04002,500,620
03 Jan 20200.03900.04000.03900.03900.0390406,372
02 Jan 20200.03900.04000.03900.03900.03904,769,356
31 Dec 20190.03800.03900.03800.03900.0390793,923
30 Dec 20190.03700.03800.03600.03700.0370387,962
27 Dec 20190.03600.03700.03600.03700.03701,837,183
24 Dec 20190.03500.03600.03400.03400.03402,626,682
23 Dec 20190.03600.03600.03600.03600.0360388,865
20 Dec 20190.03700.03700.03600.03600.036077,844
19 Dec 20190.03700.03700.03600.03650.0365176,695
18 Dec 20190.03700.03700.03600.03700.0370440,789
17 Dec 20190.03500.03700.03500.03700.03701,498,213
16 Dec 20190.03700.03700.03500.03500.03501,362,502
13 Dec 20190.03800.03900.03600.03700.0370960,809
12 Dec 20190.03700.03800.03700.03800.03801,124,551
11 Dec 20190.03600.03700.03500.03700.03701,875,114
10 Dec 20190.03700.03750.03700.03700.0370665,721
09 Dec 20190.03700.03800.03700.03700.0370911,395
06 Dec 20190.04000.04000.03800.03800.03803,520,032
05 Dec 20190.04200.04200.03800.03900.03903,665,767
04 Dec 20190.03600.04000.03600.04000.04003,248,235
03 Dec 20190.03500.03500.03400.03500.03501,011,527
02 Dec 20190.03500.03500.03400.03400.0340630,371
29 Nov 20190.03400.03400.03300.03300.03301,612,965
28 Nov 20190.03500.03500.03400.03400.03401,216,078
27 Nov 20190.03500.03500.03400.03400.0340489,785
26 Nov 20190.03400.03500.03400.03500.03501,057,245
25 Nov 20190.03300.03450.03300.03400.0340957,801
22 Nov 20190.03300.03500.03300.03300.03302,475,650
21 Nov 20190.03300.03300.03300.03300.0330469,350
20 Nov 20190.03300.03450.03300.03300.0330905,290
19 Nov 20190.03200.03400.03200.03300.03303,327,612
18 Nov 20190.03200.03250.03100.03200.03201,404,332
15 Nov 20190.03100.03250.03000.03100.03104,153,637
14 Nov 20190.03400.03500.02700.03000.03008,942,252
13 Nov 20190.03300.03400.03300.03400.0340479,564
12 Nov 20190.03600.03600.03300.03300.03305,658,612
11 Nov 20190.03700.03800.03600.03600.03602,811,062
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...