Australia markets closed

BMG Resources Limited (BMG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00800.0000 (0.00%)
At close: 03:41PM AEST
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 20240.00800.00800.00800.00800.00801,330,000
17 July 20240.00800.00800.00800.00800.0080-
16 July 2024------
15 July 20240.00800.00800.00800.00800.0080301,973
12 July 20240.00800.00800.00800.00800.00801,011,220
11 July 20240.00800.00800.00800.00800.0080925,230
10 July 20240.00900.00900.00800.00800.00808,047,017
09 July 20240.01000.01000.00900.00900.00902,179,329
08 July 20240.00900.00900.00900.00900.0090-
05 July 20240.00900.00900.00900.00900.0090547,074
04 July 20240.00900.00900.00900.00900.0090790,720
03 July 20240.00900.00900.00800.00800.00801,100,000
02 July 20240.00900.00900.00900.00900.009025,000
01 July 20240.00900.00900.00900.00900.0090-
28 June 20240.00900.00900.00900.00900.0090790,617
27 June 20240.00900.00900.00900.00900.00904,705
26 June 20240.00900.00900.00900.00900.0090221,650
25 June 20240.00900.00900.00900.00900.0090972,664
24 June 20240.00900.00900.00900.00900.0090100,000
21 June 20240.00900.00900.00900.00900.00907,000
20 June 20240.01000.01100.00900.01000.0100571,698
19 June 20240.01000.01000.01000.01000.01001,066,356
18 June 20240.01000.01000.00900.00900.0090216,484
17 June 20240.01200.01200.01000.01000.01002,838,216
14 June 20240.01000.01000.01000.01000.0100-
13 June 20240.01000.01000.01000.01000.0100-
12 June 20240.01000.01000.01000.01000.0100-
11 June 20240.01000.01000.01000.01000.0100750,000
07 June 20240.01000.01000.01000.01000.01002,200
06 June 20240.01000.01000.01000.01000.0100-
05 June 20240.01000.01000.01000.01000.01001,349,865
04 June 20240.00900.01100.00900.01100.01101,795,282
03 June 20240.01000.01000.01000.01000.0100-
31 May 20240.01000.01000.01000.01000.010050,000
30 May 20240.01000.01000.01000.01000.0100110,279
29 May 20240.01100.01100.01000.01000.0100271,589
28 May 20240.00900.01100.00900.01100.0110134,550
27 May 20240.01000.01100.00950.01100.01101,414,315
24 May 20240.01100.01100.01000.01000.01004,401,380
23 May 20240.01300.01300.01300.01300.0130-
22 May 20240.01150.01300.01150.01300.0130700,980
21 May 20240.01100.01200.01100.01200.0120134,115
20 May 20240.01100.01100.01100.01100.0110706,881
17 May 20240.01100.01100.01100.01100.01103,131
16 May 20240.01100.01100.01100.01100.0110609,004
15 May 20240.01100.01100.01100.01100.0110300,000
14 May 20240.01100.01100.01100.01100.0110387,701
13 May 20240.01200.01200.01200.01200.0120183,333
10 May 20240.01300.01300.01100.01100.01101,089,571
09 May 20240.01200.01300.01200.01300.01301,558,964
08 May 20240.01200.01200.01200.01200.0120600,400
07 May 20240.01100.01100.01100.01100.0110-
06 May 20240.01100.01200.01100.01100.0110399,847
03 May 20240.01200.01200.01100.01100.011093,581
02 May 20240.01300.01300.01300.01300.0130100,000
01 May 20240.01200.01300.01200.01300.013091,295
30 Apr 20240.01300.01300.01200.01200.0120235,262
29 Apr 20240.01300.01300.01300.01300.0130471,418
26 Apr 20240.01200.01200.01200.01200.0120269,497
24 Apr 20240.01200.01200.01200.01200.0120210,000
23 Apr 20240.01200.01200.01100.01100.0110878,917
22 Apr 20240.01300.01300.01200.01200.01204,391,026
19 Apr 20240.01400.01400.01300.01300.01303,263,434
18 Apr 20240.01400.01400.01400.01400.0140822,694
17 Apr 20240.01400.01400.01300.01300.01301,822,701
16 Apr 20240.01600.01600.01500.01600.0160974,951
15 Apr 20240.01600.01600.01600.01600.0160864,754
12 Apr 20240.01400.01700.01400.01600.01603,491,554
11 Apr 20240.01500.01500.01400.01400.0140731,452
10 Apr 20240.01300.01500.01300.01500.01503,043,015
09 Apr 20240.01300.01300.01200.01300.01301,438,092
08 Apr 20240.01400.01400.01300.01300.0130662,848
05 Apr 20240.01300.01500.01300.01500.01501,661,288
04 Apr 20240.01400.01500.01300.01300.01306,637,606
03 Apr 20240.01300.01300.01300.01300.01302,372,473
02 Apr 20240.01200.01600.01200.01300.013010,757,300
28 Mar 20240.01000.01200.01000.01200.01202,169,214
27 Mar 20240.01000.01000.00900.01000.01001,181,300
26 Mar 20240.01000.01000.00900.00900.00902,340,869
25 Mar 20240.01100.01100.01000.01000.0100690,303
22 Mar 20240.01100.01100.01000.01100.0110922,608
21 Mar 20240.01000.01000.01000.01000.01001,362,791
20 Mar 20240.01000.01000.01000.01000.01001,402,158
19 Mar 20240.01100.01100.01100.01100.01101,929,075
18 Mar 20240.01200.01200.01100.01200.01202,645,347
15 Mar 20240.01200.01200.01100.01100.01106,670,096
14 Mar 20240.01300.01300.01300.01300.0130-
13 Mar 20240.01300.01300.01300.01300.01308,000
12 Mar 20240.01250.01300.01250.01300.0130267,731
11 Mar 20240.01250.01300.01250.01250.0125311,960
08 Mar 20240.01300.01300.01200.01200.0120138,000
07 Mar 20240.01400.01400.01300.01300.01301,701,508
06 Mar 20240.01300.01400.01300.01300.01302,921,659
05 Mar 20240.01400.01400.01300.01400.01402,268,076
04 Mar 20240.01400.01500.01400.01500.01502,738,307
01 Mar 20240.01500.01500.01500.01500.01501,025,274
29 Feb 20240.01400.01400.01400.01400.0140297,000
28 Feb 20240.01400.01500.01400.01400.0140737,466
27 Feb 20240.01400.01400.01300.01300.0130979,991
26 Feb 20240.01500.01500.01500.01500.01503,510,680
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...