Australia markets open in 4 hours 43 minutes

Barton Gold Holdings Limited (BGD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3100+0.0250 (+8.77%)
At close: 04:10PM AEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.28500.31500.28500.31000.31001,466,856
03 May 20240.28500.28500.28000.28500.285033,130
02 May 20240.28500.28500.27500.28000.2800121,737
01 May 20240.28500.28500.27500.28500.2850199,092
30 Apr 20240.29000.29500.28500.29000.2900225,084
29 Apr 20240.29000.29500.28000.29000.2900794,489
26 Apr 20240.28500.29000.27750.29000.2900363,903
24 Apr 20240.26000.29000.26000.28500.2850879,292
23 Apr 20240.26500.26500.26000.26000.2600558,654
22 Apr 20240.27500.29000.27500.27500.2750186,725
19 Apr 20240.27500.29000.27000.29000.2900394,574
18 Apr 20240.28000.28750.27000.27000.2700208,124
17 Apr 20240.28500.28500.27500.28000.2800251,689
16 Apr 20240.28000.30000.28000.28500.2850783,474
15 Apr 20240.28000.28000.27500.28000.2800450,823
12 Apr 20240.28000.29000.28000.28000.2800339,836
11 Apr 20240.28000.29000.27500.27500.2750402,374
10 Apr 20240.27500.28500.27000.27500.27501,031,651
09 Apr 20240.29000.29000.26500.26500.2650786,603
08 Apr 20240.28000.29000.27500.29000.2900500,610
05 Apr 20240.27000.28000.27000.27500.2750490,425
04 Apr 20240.26000.27500.25500.26000.2600832,763
03 Apr 20240.26500.28000.25500.26000.2600563,720
02 Apr 20240.27000.27000.26000.26500.2650403,185
28 Mar 20240.26000.26000.25000.25500.2550550,337
27 Mar 20240.28000.28000.25000.25500.25501,372,591
26 Mar 20240.29500.29500.29500.29500.2950-
25 Mar 20240.29500.29500.29500.29500.2950-
22 Mar 20240.27500.30500.27000.29500.29501,003,138
21 Mar 20240.28500.28500.27500.28000.2800216,223
20 Mar 20240.28000.28000.27000.28000.2800156,913
19 Mar 20240.28000.28500.26500.28500.2850199,490
18 Mar 20240.27000.28000.27000.28000.280053,378
15 Mar 20240.28000.28000.26000.26500.2650203,827
14 Mar 20240.27000.28000.26500.28000.2800333,595
13 Mar 20240.26000.27000.26000.26000.2600185,381
12 Mar 20240.26000.26500.26000.26000.260096,694
11 Mar 20240.26000.26000.25500.26000.2600149,184
08 Mar 20240.26000.26000.25500.26000.2600146,213
07 Mar 20240.25500.26000.25000.26000.2600355,307
06 Mar 20240.26000.26000.25000.25000.2500383,737
05 Mar 20240.26000.26000.25000.26000.2600450,451
04 Mar 20240.25500.26000.25000.26000.26001,072,109
01 Mar 20240.25500.26000.25000.25000.2500539,411
29 Feb 20240.26000.26000.25000.25500.2550291,123
28 Feb 20240.25000.26000.25000.26000.2600579,641
27 Feb 20240.26000.27000.24500.25000.25001,382,326
26 Feb 20240.27000.27000.25500.26000.2600171,052
23 Feb 20240.25000.27000.24500.27000.2700243,578
22 Feb 20240.24500.24500.23500.24500.245046,972
21 Feb 20240.25000.25000.24000.25000.250051,066
20 Feb 20240.25000.25000.24000.25000.250017,652
19 Feb 20240.25000.25000.24000.25000.250022,546
16 Feb 20240.25000.25000.23500.25000.250022,578
15 Feb 20240.24500.25000.23500.25000.2500123,048
14 Feb 20240.25000.25000.23500.24500.2450128,681
13 Feb 20240.23500.25000.23500.25000.250015,101
12 Feb 20240.24500.25000.23000.24000.2400236,717
09 Feb 20240.24500.25000.24500.24750.247569,081
08 Feb 20240.25500.25500.24500.25000.2500585,783
07 Feb 20240.25000.25500.24500.25500.2550368,888
06 Feb 20240.24500.25000.24500.24500.2450102,099
05 Feb 20240.24500.25500.24500.25000.2500123,390
02 Feb 20240.25000.25000.24000.24000.2400110,884
01 Feb 20240.25500.25500.23000.23000.2300292,617
31 Jan 20240.25500.25500.25000.25500.2550282,720
30 Jan 20240.25000.25500.24500.25500.255076,262
29 Jan 20240.25000.25000.24500.25000.250077,030
25 Jan 20240.25000.25000.24000.25000.250054,238
24 Jan 20240.23500.24500.23500.24500.245014,479
23 Jan 20240.25000.25000.23000.23000.2300128,224
22 Jan 20240.25000.25000.25000.25000.250017,583
19 Jan 20240.24500.24500.24000.24000.2400129,624
18 Jan 20240.25000.25000.24000.24000.2400222,272
17 Jan 20240.26000.26000.25000.25000.250051,753
16 Jan 20240.25000.25500.25000.25000.250051,024
15 Jan 20240.24500.24500.24500.24500.24501,023
12 Jan 20240.24500.25500.24000.25500.2550118,560
11 Jan 20240.25000.25000.24000.25000.2500124,261
10 Jan 20240.26000.26000.25000.25000.250025,661
09 Jan 20240.26000.26000.25500.25500.255030,199
08 Jan 20240.26000.26000.26000.26000.26002,235
05 Jan 20240.26500.27000.26000.26000.2600122,115
04 Jan 20240.26500.27000.26500.27000.270092,885
03 Jan 20240.27500.27500.26500.26500.2650223,264
02 Jan 20240.27000.27000.26500.27000.270072,884
29 Dec 20230.26500.26500.26500.26500.265019,633
28 Dec 20230.26000.26500.26000.26500.2650152,722
27 Dec 20230.26000.26000.25500.25500.255012,095
22 Dec 20230.25000.25000.25000.25000.25005,060
21 Dec 20230.26000.26000.25500.25500.255055,764
20 Dec 20230.25500.26000.25500.26000.2600144,540
19 Dec 20230.25000.25500.25000.25500.255011,000
18 Dec 20230.24500.25500.24500.24500.245030,704
15 Dec 20230.25000.25500.24500.24500.245065,032
14 Dec 20230.25000.25000.24500.25000.250032,000
13 Dec 20230.24000.25000.24000.25000.250022,600
12 Dec 20230.25000.25500.24000.24500.2450266,853
11 Dec 20230.25500.26000.24500.25000.2500356,190
08 Dec 20230.24500.24500.24500.24500.245075,150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...