Australia markets closed

Bulletin Resources Limited (BNR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.04900.0000 (0.00%)
At close: 02:55PM AEST
Time period:
22 July 2023 - 22 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 20240.05000.05100.04900.04900.0490446,996
19 July 20240.04800.04900.04800.04900.0490329,692
18 July 20240.04700.04800.04600.04700.0470413,886
17 July 20240.04500.04500.04400.04500.0450125,771
16 July 20240.05000.05000.04600.04600.0460114,204
15 July 20240.04500.04500.04400.04400.0440375,606
12 July 20240.04300.04300.04300.04300.0430-
11 July 20240.04400.04500.04300.04300.0430124,725
10 July 20240.04500.04500.04200.04200.0420159,979
09 July 20240.04400.04500.04400.04500.0450215,944
08 July 20240.04300.04500.04300.04500.0450152,211
05 July 20240.04200.04800.04100.04100.0410542,187
04 July 20240.04200.04200.04100.04100.0410625,221
03 July 20240.04100.04200.04100.04100.0410476,314
02 July 20240.04100.04150.04100.04100.0410134,695
01 July 20240.04400.04400.04200.04200.0420430,869
28 June 20240.04300.04500.04000.04100.0410736,105
27 June 20240.04300.04300.04000.04200.04201,469,933
26 June 20240.04500.04800.04300.04300.0430269,566
25 June 20240.04500.04600.04400.04600.0460173,435
24 June 20240.04600.04700.04600.04700.047051,473
21 June 20240.05000.05100.04600.05100.0510534,836
20 June 20240.04600.05000.04500.05000.05001,413,867
19 June 20240.04500.04600.04100.04100.04101,088,671
18 June 20240.04300.04300.03900.03900.0390269,976
17 June 20240.04400.04500.03900.03900.0390758,253
14 June 20240.04600.04800.04500.04500.0450419,280
13 June 20240.04500.04500.04500.04500.045050,000
12 June 20240.04300.04300.04000.04000.0400203,360
11 June 20240.04300.04400.04200.04200.0420510,716
07 June 20240.04500.04500.04300.04300.0430227,168
06 June 20240.04500.04500.04300.04500.0450428,095
05 June 20240.04600.04600.04500.04500.0450138,149
04 June 20240.05000.05000.04600.04600.0460272,992
03 June 20240.04800.04900.04800.04900.04907,000
31 May 20240.04800.04800.04800.04800.0480144,840
30 May 20240.05000.05000.04800.04900.0490324,102
29 May 20240.05000.05000.04700.04800.048053,396
28 May 20240.04800.04800.04800.04800.048050,436
27 May 20240.04900.05100.04900.05100.0510216,478
24 May 20240.04700.05000.04700.05000.0500192,891
23 May 20240.05000.05000.04700.04700.04702,076,044
22 May 20240.04950.05100.04950.05100.051079,288
21 May 20240.05000.05000.04900.04900.049068,500
20 May 20240.05000.05000.05000.05000.050068,867
17 May 20240.05000.05000.04900.04900.049070,000
16 May 20240.05000.05000.05000.05000.0500263,146
15 May 20240.05400.05400.05000.05000.0500291,147
14 May 20240.05000.05400.04900.05400.0540149,728
13 May 20240.05100.05200.05000.05200.0520823,910
10 May 20240.05000.05300.05000.05300.0530332,995
09 May 20240.05000.05000.05000.05000.050057,421
08 May 20240.05300.05300.05300.05300.0530-
07 May 20240.05300.05300.05000.05300.0530203,774
06 May 20240.05300.05300.05300.05300.0530-
03 May 20240.05400.05400.05300.05300.0530531,551
02 May 20240.04900.04900.04900.04900.049019,300
01 May 20240.04700.04900.04700.04900.049066,797
30 Apr 20240.04900.04900.04700.04700.047037,892
29 Apr 20240.04700.04900.04700.04900.049080,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...