BMG Resources Limited (BMG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0120

+0.0010

(+9.09%)

At close: 12:39PM AEST

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	210,000
23 Apr 2024	0.0120	0.0120	0.0110	0.0110	0.0110	878,917
22 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	4,391,026
19 Apr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	3,263,434
18 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	822,694
17 Apr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	1,822,701
16 Apr 2024	0.0160	0.0160	0.0150	0.0160	0.0160	974,951
15 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	864,754
12 Apr 2024	0.0140	0.0170	0.0140	0.0160	0.0160	3,491,554
11 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	731,452
10 Apr 2024	0.0130	0.0150	0.0130	0.0150	0.0150	3,043,015
09 Apr 2024	0.0130	0.0130	0.0120	0.0130	0.0130	1,438,092
08 Apr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	662,848
05 Apr 2024	0.0130	0.0150	0.0130	0.0150	0.0150	1,661,288
04 Apr 2024	0.0140	0.0150	0.0130	0.0130	0.0130	6,637,606
03 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	2,372,473
02 Apr 2024	0.0120	0.0160	0.0120	0.0130	0.0130	10,757,300
28 Mar 2024	0.0100	0.0120	0.0100	0.0120	0.0120	2,169,214
27 Mar 2024	0.0100	0.0100	0.0090	0.0100	0.0100	1,181,300
26 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	2,340,869
25 Mar 2024	0.0110	0.0110	0.0100	0.0100	0.0100	690,303
22 Mar 2024	0.0110	0.0110	0.0100	0.0110	0.0110	922,608
21 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,362,791
20 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,402,158
19 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,929,075
18 Mar 2024	0.0120	0.0120	0.0110	0.0120	0.0120	2,645,347
15 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	6,670,096
14 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
13 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	8,000
12 Mar 2024	0.0125	0.0130	0.0125	0.0130	0.0130	267,731
11 Mar 2024	0.0125	0.0130	0.0125	0.0125	0.0125	311,960
08 Mar 2024	0.0130	0.0130	0.0120	0.0120	0.0120	138,000
07 Mar 2024	0.0140	0.0140	0.0130	0.0130	0.0130	1,701,508
06 Mar 2024	0.0130	0.0140	0.0130	0.0130	0.0130	2,921,659
05 Mar 2024	0.0140	0.0140	0.0130	0.0140	0.0140	2,268,076
04 Mar 2024	0.0140	0.0150	0.0140	0.0150	0.0150	2,738,307
01 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,025,274
29 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	297,000
28 Feb 2024	0.0140	0.0150	0.0140	0.0140	0.0140	737,466
27 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	979,991
26 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,510,680
23 Feb 2024	0.0160	0.0170	0.0150	0.0150	0.0150	23,003,187
22 Feb 2024	0.0140	0.0170	0.0140	0.0160	0.0160	7,127,397
21 Feb 2024	0.0120	0.0160	0.0120	0.0160	0.0160	18,412,827
20 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,379,708
19 Feb 2024	0.0120	0.0130	0.0120	0.0130	0.0130	380,705
16 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,390,704
15 Feb 2024	0.0150	0.0150	0.0120	0.0130	0.0130	6,516,508
14 Feb 2024	0.0150	0.0150	0.0140	0.0140	0.0140	987,027
13 Feb 2024	0.0170	0.0170	0.0160	0.0160	0.0160	5,988,743
12 Feb 2024	0.0150	0.0170	0.0150	0.0170	0.0170	14,184,195
09 Feb 2024	0.0120	0.0160	0.0115	0.0140	0.0140	19,082,321
08 Feb 2024	0.0180	0.0190	0.0120	0.0120	0.0120	12,010,518
07 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
06 Feb 2024	0.0150	0.0180	0.0145	0.0170	0.0170	11,703,005
05 Feb 2024	0.0140	0.0140	0.0130	0.0140	0.0140	2,879,167
02 Feb 2024	0.0160	0.0160	0.0150	0.0150	0.0150	997,598
01 Feb 2024	0.0170	0.0170	0.0160	0.0165	0.0165	1,063,868
31 Jan 2024	0.0170	0.0170	0.0150	0.0170	0.0170	3,964,120
30 Jan 2024	0.0160	0.0180	0.0150	0.0180	0.0180	6,066,768
29 Jan 2024	0.0140	0.0160	0.0140	0.0160	0.0160	4,270,868
25 Jan 2024	0.0140	0.0150	0.0140	0.0150	0.0150	1,869,589
24 Jan 2024	0.0130	0.0140	0.0130	0.0140	0.0140	978,700
23 Jan 2024	0.0135	0.0135	0.0130	0.0130	0.0130	3,497,409
22 Jan 2024	0.0150	0.0150	0.0130	0.0130	0.0130	2,977,524
19 Jan 2024	0.0180	0.0190	0.0140	0.0160	0.0160	11,397,530
18 Jan 2024	0.0160	0.0190	0.0160	0.0180	0.0180	11,280,783
17 Jan 2024	0.0150	0.0170	0.0150	0.0160	0.0160	6,445,078
16 Jan 2024	0.0140	0.0170	0.0140	0.0160	0.0160	25,791,999
15 Jan 2024	0.0130	0.0140	0.0130	0.0140	0.0140	2,014,544
12 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,807,505
11 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	597,163
10 Jan 2024	0.0110	0.0130	0.0110	0.0110	0.0110	5,369,885
09 Jan 2024	0.0100	0.0110	0.0100	0.0100	0.0100	233,885
08 Jan 2024	0.0100	0.0110	0.0100	0.0110	0.0110	2,198,592
05 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	7,700
04 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
03 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	400,000
02 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
29 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	100,000
28 Dec 2023	0.0100	0.0100	0.0095	0.0100	0.0100	638,135
27 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
21 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
20 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
19 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	32,599
18 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	3,080,000
15 Dec 2023	0.0100	0.0100	0.0090	0.0100	0.0100	828,127
14 Dec 2023	0.0100	0.0120	0.0100	0.0110	0.0110	2,502,728
13 Dec 2023	0.0100	0.0110	0.0090	0.0110	0.0110	1,250,027
12 Dec 2023	0.0100	0.0100	0.0090	0.0100	0.0100	1,158,800
11 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	151,570
08 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	135,143
07 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	300,000
06 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	200,030
05 Dec 2023	0.0120	0.0120	0.0110	0.0110	0.0110	1,694,436
04 Dec 2023	0.0120	0.0130	0.0120	0.0120	0.0120	4,582,890
01 Dec 2023	0.0110	0.0120	0.0110	0.0110	0.0110	1,470,790
30 Nov 2023	0.0110	0.0120	0.0110	0.0110	0.0110	1,488,422
29 Nov 2023	0.0100	0.0110	0.0100	0.0110	0.0110	2,105,813
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6504+0.0015(+0.23%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.90-0.46(-0.55%)

GOLD2,336.10-6.00(-0.26%)

Bitcoin AUD101,822.29-274.55(-0.27%)

BMG Resources Limited (BMG.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6504
+0.0015(+0.23%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.90
-0.46(-0.55%)

GOLD
2,336.10
-6.00(-0.26%)

Bitcoin AUD
101,822.29
-274.55(-0.27%)