Australia markets open in 8 hours 14 minutes

Black Rock Mining Limited (BKT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.06500.0000 (0.00%)
At close: 03:59PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.06500.06600.06400.06500.0650511,566
23 Apr 20240.06700.06700.06200.06500.0650821,590
22 Apr 20240.06300.06700.06300.06700.067095,177
19 Apr 20240.06500.06500.06200.06200.06201,060,804
18 Apr 20240.06700.06700.06500.06500.0650837,925
17 Apr 20240.06500.06600.06300.06600.0660667,291
16 Apr 20240.06900.06900.06300.06500.06502,724,607
15 Apr 20240.07000.07200.06700.06700.06701,998,441
12 Apr 20240.06700.07000.06600.07000.0700688,943
11 Apr 20240.06500.06800.06500.06700.0670732,535
10 Apr 20240.06600.06650.06500.06600.06601,153,245
09 Apr 20240.06500.06600.06500.06500.0650827,667
08 Apr 20240.06700.06700.06500.06600.06601,345,106
05 Apr 20240.06500.06700.06400.06600.06602,451,204
04 Apr 20240.06600.06700.06300.06300.06302,312,195
03 Apr 20240.06500.06600.06400.06500.06503,783,441
02 Apr 20240.07100.07200.06500.06600.06604,131,364
28 Mar 20240.07000.07300.06800.07200.07204,189,582
27 Mar 20240.06600.07100.06600.06900.06905,920,892
26 Mar 20240.08200.08200.08200.08200.0820-
25 Mar 20240.08200.08200.08200.08200.0820-
22 Mar 20240.08500.08500.08200.08200.0820658,425
21 Mar 20240.08300.08600.08200.08600.08602,927,407
20 Mar 20240.08900.08900.08000.08200.08203,670,246
19 Mar 20240.08000.09200.08000.08700.08706,776,402
18 Mar 20240.07400.08200.06900.07900.07906,304,030
15 Mar 20240.07200.07700.06700.06800.06805,820,210
14 Mar 20240.06100.06400.06100.06200.0620139,379
13 Mar 20240.06300.06300.06100.06300.0630363,980
12 Mar 20240.06500.06500.06200.06200.062086,000
11 Mar 20240.06800.06800.06300.06300.0630649,046
08 Mar 20240.06600.06800.06500.06500.0650733,586
07 Mar 20240.06800.06900.06600.06700.0670510,589
06 Mar 20240.06800.06800.06600.06600.0660243,968
05 Mar 20240.06500.06900.06500.06700.0670117,294
04 Mar 20240.07200.07200.06800.07000.0700616,443
01 Mar 20240.06400.07300.06400.07200.07201,773,177
29 Feb 20240.06400.06400.06300.06400.0640607,828
28 Feb 20240.06000.06500.06000.06400.06401,338,141
27 Feb 20240.05800.06000.05700.05800.0580705,820
26 Feb 20240.05900.06100.05600.06100.0610829,469
23 Feb 20240.06000.06000.05800.05900.0590584,831
22 Feb 20240.06000.06200.05900.06200.062097,574
21 Feb 20240.06200.06200.05800.06000.06001,212,515
20 Feb 20240.06200.06300.06100.06200.0620621,369
19 Feb 20240.06300.06300.06200.06200.0620739,766
16 Feb 20240.06200.06400.06200.06200.062020,106
15 Feb 20240.06200.06400.06200.06400.0640489,628
14 Feb 20240.06000.06400.06000.06100.0610248,208
13 Feb 20240.06400.06400.06000.06000.06001,106,266
12 Feb 20240.06500.06500.06300.06300.063062,081
09 Feb 20240.06200.06600.06200.06500.0650638,200
08 Feb 20240.06300.06400.06200.06200.0620425,972
07 Feb 20240.06400.06500.06300.06400.0640281,369
06 Feb 20240.06400.06500.06400.06500.065034,773
05 Feb 20240.06400.06500.06400.06400.0640520,000
02 Feb 20240.06700.06700.06300.06700.0670306,523
01 Feb 20240.06250.07000.06100.06900.06902,102,983
31 Jan 20240.06100.06300.06100.06200.0620103,051
30 Jan 20240.06400.06400.06300.06400.0640172,102
29 Jan 20240.06100.06400.06100.06400.0640310,168
25 Jan 20240.06800.06800.06100.06100.06101,239,443
24 Jan 20240.06900.06900.06800.06800.0680170,657
23 Jan 20240.07000.07000.06600.06700.0670290,332
22 Jan 20240.07100.07100.07000.07000.0700277,696
19 Jan 20240.07000.07100.06800.07100.07101,237,554
18 Jan 20240.07000.07200.07000.07000.0700770,127
17 Jan 20240.07600.07600.07300.07300.0730112,378
16 Jan 20240.07600.07600.07300.07600.0760842,683
15 Jan 20240.07900.07900.07900.07900.079031,118
12 Jan 20240.07800.07900.07800.07800.078090,937
11 Jan 20240.07900.08000.07800.07800.0780117,608
10 Jan 20240.08000.08000.07900.07900.0790371,589
09 Jan 20240.07900.08000.07900.08000.0800363,997
08 Jan 20240.08200.08200.07900.08100.08101,031,961
05 Jan 20240.08300.08300.08200.08200.082053,125
04 Jan 20240.08100.08300.08100.08300.083034,060
03 Jan 20240.08200.08300.08100.08100.0810125,969
02 Jan 20240.08400.08400.08200.08400.0840480,095
29 Dec 20230.08300.08400.08300.08400.0840211,896
28 Dec 20230.08300.08350.08100.08200.0820168,627
27 Dec 20230.08200.08300.08200.08300.0830146,563
22 Dec 20230.08200.08300.08100.08100.0810346,218
21 Dec 20230.08300.08500.08100.08400.0840708,083
20 Dec 20230.08400.08400.08200.08400.0840961,036
19 Dec 20230.08300.08300.08200.08300.0830437,052
18 Dec 20230.08500.08500.08200.08200.0820256,028
15 Dec 20230.08600.08600.08300.08300.0830110,294
14 Dec 20230.08100.08600.08100.08600.08601,206,237
13 Dec 20230.08000.08100.08000.08100.0810116,000
12 Dec 20230.08700.08700.08200.08300.0830481,829
11 Dec 20230.08100.08400.08100.08400.0840504,994
08 Dec 20230.07800.08100.07800.08100.0810245,500
07 Dec 20230.07700.08000.07700.08000.080069,970
06 Dec 20230.07500.08000.07500.07800.0780873,934
05 Dec 20230.07900.07900.07000.07650.07652,862,213
04 Dec 20230.08500.08500.07900.08000.08001,377,097
01 Dec 20230.09000.09300.08400.08500.08501,516,661
30 Nov 20230.09400.09400.09200.09300.0930164,276
29 Nov 20230.09600.09650.09400.09400.0940842,102
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...