Australia markets close in 5 hours 58 minutes

Besra Gold Inc. (BEZ.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.09100.0000 (0.00%)
As of 03:23PM AEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.09100.09100.08700.09100.0910253,291
22 Apr 20240.09600.09600.09200.09500.0950251,835
19 Apr 20240.09700.10000.09600.09700.097082,788
18 Apr 20240.10500.10500.10500.10500.10509,000
17 Apr 20240.10000.10500.09900.09900.099070,255
16 Apr 20240.10250.10250.10000.10000.1000145,920
15 Apr 20240.11000.11000.10000.10000.100092,359
12 Apr 20240.11000.11000.10500.10500.1050206,074
11 Apr 20240.11000.11500.11000.11000.110055,576
10 Apr 20240.11000.11500.11000.11000.1100258,274
09 Apr 20240.11000.11500.11000.11500.1150100,456
08 Apr 20240.11500.11500.11250.11500.115049,945
05 Apr 20240.10750.11500.10500.11000.1100298,408
04 Apr 20240.10500.10500.09700.10500.1050497,873
03 Apr 20240.08900.10500.08900.10000.10001,189,432
02 Apr 20240.09300.09300.08200.08600.08601,507,034
28 Mar 20240.10500.10500.09100.09200.09201,536,572
27 Mar 2024------
26 Mar 20240.12000.12500.09800.10000.10005,834,497
25 Mar 20240.14000.14000.13000.13000.13001,014,597
22 Mar 20240.14000.14000.13500.14000.1400164,680
21 Mar 20240.13500.14000.13500.13500.1350241,457
20 Mar 20240.13500.14000.13500.13500.1350104,880
19 Mar 20240.14000.14000.13500.13500.135070,504
18 Mar 20240.13500.14000.13500.14000.1400273,992
15 Mar 20240.14000.14000.13000.14000.14001,926,742
14 Mar 20240.14000.14000.13500.14000.14001,474,440
13 Mar 20240.14000.14000.13500.13500.13501,441,641
12 Mar 20240.14500.14500.14250.14250.1425267,058
11 Mar 20240.15500.15500.14250.14250.1425517,830
08 Mar 20240.15000.15000.14750.14750.1475181,611
07 Mar 20240.15500.15500.14500.15000.15001,303,936
06 Mar 20240.15500.15500.15000.15500.1550261,766
05 Mar 20240.15500.15500.15000.15500.1550420,974
04 Mar 20240.15000.15500.14500.14500.1450516,216
01 Mar 20240.14500.14500.14000.14500.1450327,696
29 Feb 20240.15000.15000.13500.14000.14001,147,075
28 Feb 20240.15000.15000.14500.14500.145056,369
27 Feb 20240.16000.16000.14500.15000.15002,863,728
26 Feb 20240.16500.16500.16500.16500.165024,579
23 Feb 20240.15000.16000.15000.16000.1600391,185
22 Feb 20240.15250.15500.15000.15500.1550494,633
21 Feb 20240.15500.15500.15000.15000.1500619,098
20 Feb 20240.15500.16000.15000.15250.1525646,702
19 Feb 20240.16000.16000.15500.15500.155098,156
16 Feb 20240.16000.16000.15500.15500.1550198,479
15 Feb 20240.15500.16000.15500.16000.1600230,365
14 Feb 20240.15000.17000.15000.15000.1500474,986
13 Feb 20240.14500.15000.14500.15000.1500426,127
12 Feb 20240.15500.15750.14500.14500.14501,012,730
09 Feb 20240.15750.16000.15750.16000.1600130,462
08 Feb 20240.16000.16500.15500.15500.1550256,860
07 Feb 20240.16000.16000.15500.16000.160078,437
06 Feb 20240.15500.16000.15500.15500.1550222,963
05 Feb 20240.16000.16500.15500.16250.1625165,674
02 Feb 20240.17000.17500.15000.16500.16501,696,155
01 Feb 20240.17000.17000.16000.16500.1650896,058
31 Jan 20240.17500.17500.16500.17000.1700919,468
30 Jan 20240.16500.17000.16000.16500.1650640,139
29 Jan 20240.15500.16500.15000.16500.1650921,190
25 Jan 20240.14500.15000.14500.14500.1450581,397
24 Jan 20240.13750.14500.13500.14500.1450323,724
23 Jan 20240.13500.14000.13500.13500.1350352,745
22 Jan 20240.13500.13500.13000.13000.1300503,351
19 Jan 20240.13500.14000.13000.13750.1375865,855
18 Jan 20240.13000.13500.12750.13500.1350303,551
17 Jan 20240.13000.13500.12750.12750.1275608,381
16 Jan 20240.13000.13250.13000.13000.1300272,903
15 Jan 20240.13000.13500.13000.13250.1325565,266
12 Jan 20240.13000.13500.13000.13500.1350191,482
11 Jan 20240.13500.13500.13000.13500.1350338,473
10 Jan 20240.13500.13500.12750.13000.1300768,869
09 Jan 20240.13500.14000.13500.13500.1350116,000
08 Jan 20240.13500.13500.13000.13500.1350375,123
05 Jan 20240.13750.14000.13500.13500.13501,045,592
04 Jan 20240.13500.14500.13500.13500.1350266,700
03 Jan 20240.14500.14500.13500.14000.1400790,516
02 Jan 20240.15000.15000.14250.14500.1450772,997
29 Dec 20230.15000.15000.14250.15000.1500703,920
28 Dec 20230.14500.15500.14500.15000.1500817,864
27 Dec 20230.15500.15500.14000.14000.1400784,938
22 Dec 20230.15500.15500.14500.15500.15501,252,807
21 Dec 20230.13000.13500.13000.13500.1350185,656
20 Dec 20230.13500.13500.13000.13000.1300258,352
19 Dec 20230.13500.13500.13000.13500.135072,081
18 Dec 20230.13000.13000.13000.13000.130011,391
15 Dec 20230.13000.13500.13000.13000.1300439,393
14 Dec 20230.13500.13500.12500.12500.1250657,045
13 Dec 20230.14000.14000.13000.13250.13251,153,622
12 Dec 20230.14500.14500.14000.14000.1400192,511
11 Dec 20230.15000.15000.14000.14500.1450214,693
08 Dec 20230.14500.14500.14000.14000.1400284,226
07 Dec 20230.15000.15000.14500.14500.1450342,915
06 Dec 20230.15500.15500.15000.15000.1500219,061
05 Dec 20230.16000.16000.15000.15500.1550283,586
04 Dec 20230.15500.17000.15500.16500.1650711,821
01 Dec 20230.15000.16000.15000.16000.1600280,448
30 Nov 20230.15500.16000.15000.15000.1500299,419
29 Nov 20230.15500.15500.14000.15500.15501,007,236
28 Nov 20230.15500.15500.14500.15000.1500203,484
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...