Australia markets close in 4 hours 16 minutes

Besra Gold Inc. (BEZ.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0650-0.0020 (-2.99%)
As of 11:03AM AEST. Market open.
Time period:
22 July 2023 - 22 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 20240.06600.06600.06500.06500.065064,947
19 July 2024------
18 July 2024------
17 July 2024------
16 July 2024------
15 July 2024------
12 July 2024------
11 July 2024------
10 July 2024------
09 July 2024------
08 July 2024------
05 July 2024------
04 July 2024------
03 July 2024------
02 July 2024------
01 July 2024------
28 June 2024------
27 June 2024------
26 June 2024------
25 June 2024------
24 June 2024------
21 June 2024------
20 June 2024------
19 June 2024------
18 June 2024------
17 June 2024------
14 June 20240.09300.10000.09300.09900.0990206,874
13 June 20240.09400.09700.09300.09400.0940138,041
12 June 20240.09500.09600.09500.09500.0950158,669
11 June 20240.09700.09700.09600.09700.097097,814
07 June 20240.09700.10500.09700.10250.102546,101
06 June 20240.09800.09900.09700.09700.097060,000
05 June 20240.10000.10500.09600.09700.09701,037,243
04 June 20240.10500.11000.10500.10500.1050123,970
03 June 20240.10500.11000.10500.11000.1100100,793
31 May 20240.10500.11000.10500.11000.1100510,661
30 May 20240.10500.10500.10500.10500.1050509,094
29 May 20240.10500.11000.10000.11000.11001,459,975
28 May 20240.09000.09100.08900.08900.0890120,364
27 May 20240.09400.09400.08700.08800.0880315,642
24 May 20240.09500.09500.09200.09400.0940223,458
23 May 20240.09500.09600.09300.09300.0930143,320
22 May 20240.09900.09900.09400.09400.0940296,184
21 May 20240.10500.10500.09700.09700.0970423,390
20 May 20240.10000.10000.10000.10000.1000241,029
17 May 20240.09900.10000.09900.09900.0990286,693
16 May 20240.10500.11000.10500.10500.1050261,588
15 May 20240.09200.11000.09200.10500.1050335,164
14 May 20240.09400.09400.09200.09300.093023,436
13 May 2024------
10 May 20240.09400.09600.09400.09500.095095,655
09 May 20240.09200.09500.09200.09200.092080,853
08 May 20240.09200.09300.09000.09100.091052,898
07 May 20240.09600.09600.09100.09100.0910164,264
06 May 20240.09800.09800.09400.09800.0980144,548
03 May 20240.10500.10500.10000.10000.1000107,659
02 May 20240.09900.10500.09900.10000.1000261,779
01 May 20240.09700.09900.09400.09600.0960278,792
30 Apr 20240.08900.09000.08800.08900.0890135,325
29 Apr 20240.09300.09300.08600.09000.0900252,785
26 Apr 20240.08700.09000.08700.09000.090087,543
24 Apr 20240.08700.08800.08600.08800.0880189,006
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...