Australia markets closed

Bulletin Resources Limited (BNR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.04600.0000 (0.00%)
At close: 03:30PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.04900.05000.04600.04600.0460645,416
24 Apr 20240.04800.04800.04600.04600.0460711,900
23 Apr 20240.04900.04900.04900.04900.049050,612
22 Apr 20240.04900.04900.04800.04800.0480537,389
19 Apr 20240.05000.05000.04800.04900.04902,033,933
18 Apr 20240.04900.05000.04900.05000.0500945,169
17 Apr 20240.05600.05600.04800.05000.05001,085,925
16 Apr 20240.05500.05500.05200.05300.0530310,322
15 Apr 20240.05300.06000.05300.06000.0600150,593
12 Apr 20240.05100.05100.04900.05100.05101,853,946
11 Apr 20240.04900.05000.04600.04900.04901,616,015
10 Apr 20240.05000.05100.04800.04800.04802,069,964
09 Apr 20240.05000.05000.04200.04900.04908,813,206
08 Apr 20240.06500.06500.06500.06500.0650-
05 Apr 20240.06500.06500.06500.06500.0650-
04 Apr 20240.06600.06900.06300.06500.0650293,104
03 Apr 20240.06300.07000.06300.07000.0700240,667
02 Apr 20240.07000.07000.06300.06300.0630392,026
28 Mar 20240.06400.06500.06300.06300.0630152,481
27 Mar 20240.06800.06800.06300.06300.0630372,753
26 Mar 20240.06600.06600.06600.06600.066085,000
25 Mar 20240.06600.07000.06500.06500.0650374,759
22 Mar 20240.06800.07200.06400.06400.0640297,422
21 Mar 20240.06500.06500.06200.06200.0620286,106
20 Mar 20240.06800.06800.06500.06500.0650373,042
19 Mar 20240.07400.07400.06500.06500.06501,148,227
18 Mar 20240.07500.07500.06700.06900.06901,326,059
15 Mar 20240.07200.07800.07100.07800.0780158,028
14 Mar 20240.07000.07800.07000.07700.0770311,664
13 Mar 20240.06900.07000.06900.07000.0700124,581
12 Mar 20240.07000.07000.06900.06900.069083,830
11 Mar 20240.07000.07000.07000.07000.070039,961
08 Mar 20240.07100.07100.07000.07000.0700251,815
07 Mar 20240.07000.07100.06900.07100.0710603,356
06 Mar 20240.07000.07300.07000.07300.073078,987
05 Mar 20240.08400.08500.07300.07500.0750414,318
04 Mar 20240.07600.07600.07000.07000.0700197,751
01 Mar 20240.07500.07800.07500.07800.0780152,762
29 Feb 20240.07400.07500.06900.07400.0740508,461
28 Feb 20240.07600.07600.07400.07400.0740425,625
27 Feb 20240.08100.08100.08100.08100.0810-
26 Feb 20240.07700.08100.07300.08100.0810266,758
23 Feb 20240.07800.08000.07700.07700.0770129,257
22 Feb 20240.07900.07900.07700.07700.0770191,821
21 Feb 20240.08100.08300.07800.08200.0820197,097
20 Feb 20240.08100.08500.08000.08100.081099,928
19 Feb 20240.08300.08300.08100.08100.0810124,617
16 Feb 20240.08500.08600.08200.08300.0830117,347
15 Feb 20240.08100.08100.08100.08100.0810-
14 Feb 20240.08200.08200.08100.08100.081028,088
13 Feb 20240.08300.08600.08300.08600.086054,067
12 Feb 20240.08000.08800.08000.08500.0850103,890
09 Feb 20240.08100.08500.08000.08000.080042,614
08 Feb 20240.08200.08200.08000.08000.0800136,308
07 Feb 20240.08500.08500.08500.08500.085010,117
06 Feb 20240.08700.08700.08500.08500.085034,904
05 Feb 20240.08600.09000.08100.08100.0810136,170
02 Feb 20240.08200.08300.08200.08300.0830257,641
01 Feb 20240.08400.08400.08000.08100.0810727,136
31 Jan 20240.08300.08500.08300.08300.0830157,905
30 Jan 20240.08400.08600.08400.08600.086091,018
29 Jan 20240.08900.09000.08300.08400.0840171,006
25 Jan 20240.08900.08900.08400.08900.0890152,246
24 Jan 20240.08300.08900.08100.08900.0890474,950
23 Jan 20240.08900.08900.07700.08100.08102,246,055
22 Jan 20240.10000.10500.08800.09100.09101,264,216
19 Jan 20240.11000.11000.10500.10500.105071,883
18 Jan 20240.10500.10500.10000.10000.1000194,789
17 Jan 20240.10000.11000.10000.10500.1050809,735
16 Jan 20240.13000.13000.10000.10000.10001,620,620
15 Jan 20240.13500.13500.13000.13000.130047,407
12 Jan 20240.14000.14000.13000.13500.135090,166
11 Jan 20240.12500.13500.12500.13500.1350275,657
10 Jan 20240.14000.14000.12500.12500.1250678,491
09 Jan 20240.15000.15000.13500.14000.1400780,996
08 Jan 20240.14500.15000.14000.14000.1400481,283
05 Jan 20240.14000.14500.13500.14500.145033,618
04 Jan 20240.13500.14000.13000.13500.1350147,548
03 Jan 20240.14000.14000.13500.13500.1350101,073
02 Jan 20240.14000.14500.13500.14000.1400561,351
29 Dec 20230.14000.14500.13500.14000.1400732,249
28 Dec 20230.12750.14000.12750.14000.1400278,742
27 Dec 20230.12500.13000.12500.12500.1250183,021
22 Dec 20230.12500.12500.12000.12000.120039,892
21 Dec 20230.12500.12500.12000.12000.1200170,700
20 Dec 20230.11500.13000.11500.13000.1300420,936
19 Dec 20230.12000.12000.11500.11500.1150296,170
18 Dec 20230.11500.12000.11500.12000.120072,419
15 Dec 20230.12000.12000.12000.12000.1200215,712
14 Dec 20230.12500.12500.11500.12000.1200736,817
13 Dec 20230.12500.13000.12000.12000.1200273,121
12 Dec 20230.11500.12500.11500.12500.1250254,329
11 Dec 20230.11000.12000.11000.11500.1150893,397
08 Dec 20230.11500.11500.11000.11000.1100985,218
07 Dec 20230.12000.12000.11500.11500.1150408,815
06 Dec 20230.12000.12000.11500.11500.1150596,906
05 Dec 20230.13000.13000.11000.11500.11502,486,665
04 Dec 20230.14000.14500.13000.13000.13001,018,452
01 Dec 20230.17500.18000.12000.14500.14504,580,452
30 Nov 20230.17500.18000.17000.17000.1700433,641
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...