Australia markets closed

Barton Gold Holdings Limited (BGD.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.3000+0.0150 (+5.26%)
At close: 03:56PM AEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20240.29500.30000.29000.30000.300094,832
20 June 20240.28000.28500.28000.28500.285010,575
19 June 20240.28000.28500.27500.28000.280053,191
18 June 20240.28500.28500.28000.28500.285062,595
17 June 20240.28000.29000.28000.28000.280042,858
14 June 20240.29000.29000.28000.28000.280070,239
13 June 20240.31000.31000.29000.29000.290011,920
12 June 20240.30000.31000.30000.30000.3000167,416
11 June 20240.29500.30000.29000.29500.295056,617
07 June 20240.29500.30500.29500.30500.305085,195
06 June 20240.29000.29000.28500.29000.290070,914
05 June 20240.30000.30000.28500.28500.2850139,969
04 June 20240.29500.30500.29500.30500.305038,565
03 June 20240.30000.30000.29000.29000.290085,990
31 May 20240.30500.31000.29500.30000.3000102,423
30 May 20240.34000.34000.30500.30500.3050311,959
29 May 20240.32000.32500.31000.32500.325081,070
28 May 20240.31000.31000.30250.31000.310034,466
27 May 20240.31000.31000.30000.30000.300063,822
24 May 20240.29500.30500.29000.30000.3000140,472
23 May 20240.30000.31500.29500.30500.3050122,202
22 May 20240.33000.33000.30000.31500.3150217,457
21 May 20240.33500.34000.33000.33000.3300168,466
20 May 20240.35500.35500.34000.34000.3400229,035
17 May 20240.34000.34500.33000.33500.3350196,719
16 May 20240.32000.34500.32000.33500.3350291,667
15 May 20240.32000.32500.31000.31500.3150111,378
14 May 20240.31500.32000.31000.32000.3200169,359
13 May 20240.31000.32500.31000.31500.3150165,512
10 May 20240.31000.32000.30500.31500.3150302,482
09 May 20240.30500.31000.29500.31000.3100244,289
08 May 20240.32000.32000.30000.30500.3050215,539
07 May 20240.30750.31000.30000.30500.3050201,164
06 May 20240.29000.31500.29000.30500.3050332,140
03 May 20240.28000.28500.28000.28500.285018,072
02 May 20240.28000.28500.28000.28000.280065,876
01 May 20240.27500.28000.27500.28000.2800155,089
30 Apr 20240.29500.29500.28500.29000.2900126,017
29 Apr 20240.29000.29500.29000.29000.2900189,697
26 Apr 20240.28000.29000.28000.28500.285098,004
24 Apr 20240.26000.29000.26000.27500.2750306,779
23 Apr 20240.26500.27000.26000.26000.260099,650
22 Apr 20240.27500.28500.27500.28500.2850193,762
19 Apr 20240.27500.29000.27000.29000.2900268,145
18 Apr 20240.28500.28500.28000.28000.2800114,295
17 Apr 2024------
16 Apr 20240.28500.29500.28500.28500.2850257,626
15 Apr 20240.28000.28000.27500.28000.2800105,537
12 Apr 20240.28500.29500.28500.28500.2850101,155
11 Apr 20240.28000.28500.27500.28000.2800151,472
10 Apr 20240.27000.28000.27000.27500.2750113,320
09 Apr 20240.28500.28500.27000.27000.2700286,111
08 Apr 20240.27500.29000.27500.29000.2900137,926
05 Apr 20240.27000.27500.26500.27000.2700127,920
04 Apr 20240.26000.27000.25500.26500.2650176,531
03 Apr 20240.26000.26500.25500.26000.2600268,527
02 Apr 20240.26000.26500.26000.26000.2600154,158
28 Mar 20240.25500.26000.25500.26000.2600141,969
27 Mar 20240.27500.27500.25000.25500.2550335,993
26 Mar 2024------
25 Mar 2024------
22 Mar 20240.27500.30000.26500.29000.2900422,627
21 Mar 20240.28500.28500.27500.27500.2750101,330
20 Mar 20240.27500.28000.27000.28000.280080,990
19 Mar 20240.27000.27500.26500.27500.275098,906
18 Mar 20240.27500.28000.27000.28000.280038,523
15 Mar 20240.27000.27000.26000.26500.2650152,794
14 Mar 20240.27000.27500.27000.27500.2750104,974
13 Mar 20240.26000.27000.26000.26500.2650101,466
12 Mar 20240.26000.26500.26000.26000.260037,266
11 Mar 20240.26000.26000.25500.26000.2600122,755
08 Mar 20240.26000.26000.25500.26000.260044,508
07 Mar 20240.25500.26000.25500.26000.2600134,527
06 Mar 20240.26000.26000.25000.25500.255091,964
05 Mar 20240.26000.26000.25000.25500.255058,233
04 Mar 20240.26000.26000.25000.25000.2500298,805
01 Mar 20240.25500.26000.25000.25000.2500148,388
29 Feb 20240.25500.26000.25500.25500.255039,200
28 Feb 20240.25000.26000.25000.26000.2600134,158
27 Feb 20240.26000.27000.25000.26500.2650315,605
26 Feb 20240.27000.27000.25500.26000.260080,936
23 Feb 20240.25000.27000.24500.27000.270057,182
22 Feb 20240.23500.25000.23500.25000.250029,724
21 Feb 20240.25000.25000.24000.25000.250011,498
20 Feb 20240.25000.25000.25000.25000.2500430
19 Feb 20240.24500.25000.24000.25000.250023,117
16 Feb 20240.25000.25000.23500.25000.250036,437
15 Feb 20240.24500.25000.23500.25000.250037,974
14 Feb 20240.25000.25000.24500.24500.245022,623
13 Feb 20240.24000.24500.23500.24500.245043,512
12 Feb 20240.24500.24500.24000.24000.240026,275
09 Feb 20240.25000.25000.25000.25000.2500440
08 Feb 20240.25000.25000.24500.25000.250091,337
07 Feb 20240.25000.25500.24500.25500.255062,385
06 Feb 20240.25000.25000.25000.25000.250010,000
05 Feb 20240.25000.25000.25000.25000.25005,318
02 Feb 20240.25000.25000.25000.25000.250018,127
01 Feb 20240.25000.25500.23000.23000.230054,170
31 Jan 20240.25500.25500.25000.25500.255045,832
30 Jan 20240.25000.25500.25000.25500.25501,255
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...