Bathurst Resources Limited (BRL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.8400

-0.0250

(-2.89%)

At close: 12:26PM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.8650	0.8650	0.8300	0.8400	0.8400	20,577
18 Apr 2024	0.8650	0.8650	0.8650	0.8650	0.8650	5,865
17 Apr 2024	0.8650	0.8650	0.8300	0.8300	0.8300	12,333
16 Apr 2024	0.8500	0.8650	0.8450	0.8650	0.8650	106,384
15 Apr 2024	0.8600	0.8600	0.8450	0.8450	0.8450	2,327
12 Apr 2024	0.8550	0.8550	0.8450	0.8450	0.8450	102,124
11 Apr 2024	0.8600	0.8600	0.8500	0.8500	0.8500	25,410
10 Apr 2024	0.8650	0.8650	0.8500	0.8500	0.8500	3,140
09 Apr 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
08 Apr 2024	0.8700	0.8750	0.8500	0.8500	0.8500	39,050
05 Apr 2024	0.8700	0.8700	0.8700	0.8700	0.8700	25,926
04 Apr 2024	0.8650	0.8675	0.8650	0.8675	0.8675	53,811
03 Apr 2024	0.8500	0.8650	0.8500	0.8650	0.8650	18,984
02 Apr 2024	0.8700	0.8700	0.8500	0.8500	0.8500	19,146
28 Mar 2024	0.8700	0.8700	0.8500	0.8700	0.8700	105,189
27 Mar 2024	0.8650	0.8700	0.8500	0.8700	0.8700	38,067
26 Mar 2024	0.8600	0.8600	0.8600	0.8600	0.8600	20,427
25 Mar 2024	0.8700	0.8700	0.8500	0.8700	0.8700	35,031
22 Mar 2024	0.8600	0.8750	0.8550	0.8750	0.8750	16,973
21 Mar 2024	0.8500	0.8650	0.8500	0.8650	0.8650	34,017
20 Mar 2024	0.8575	0.8600	0.8550	0.8550	0.8550	8,947
19 Mar 2024	0.8550	0.8650	0.8500	0.8650	0.8650	6,618
18 Mar 2024	0.8500	0.8750	0.8500	0.8600	0.8600	114,167
15 Mar 2024	0.8550	0.8650	0.8500	0.8500	0.8500	613
14 Mar 2024	0.8600	0.8600	0.8600	0.8600	0.8600	2,000
13 Mar 2024	0.8500	0.8500	0.8500	0.8500	0.8500	4,042
12 Mar 2024	0.8550	0.8550	0.8500	0.8500	0.8500	58,563
11 Mar 2024	0.8500	0.8550	0.8500	0.8500	0.8500	41,519
08 Mar 2024	0.8550	0.8700	0.8500	0.8500	0.8500	40,217
07 Mar 2024	0.8650	0.8800	0.8500	0.8800	0.8800	5,895
06 Mar 2024	0.8400	0.8850	0.8400	0.8850	0.8850	5,280
05 Mar 2024	0.8650	0.8700	0.8400	0.8500	0.8500	35,617
04 Mar 2024	0.8750	0.8750	0.8350	0.8400	0.8400	24,718
01 Mar 2024	0.8800	0.8800	0.8800	0.8800	0.8800	5,000
29 Feb 2024	0.8500	0.8800	0.8450	0.8800	0.8800	79,790
28 Feb 2024	0.8250	0.8500	0.8250	0.8500	0.8500	3,000
27 Feb 2024	0.8250	0.8400	0.8250	0.8400	0.8400	11,126
26 Feb 2024	0.8400	0.8400	0.8250	0.8350	0.8350	50,941
23 Feb 2024	0.8300	0.8450	0.8300	0.8350	0.8350	2,345
22 Feb 2024	0.8950	0.9000	0.8300	0.8700	0.8700	61,784
21 Feb 2024	0.8900	0.8900	0.8500	0.8500	0.8500	51,435
20 Feb 2024	0.8600	0.9000	0.8600	0.9000	0.9000	6,963
19 Feb 2024	0.8300	0.8900	0.8250	0.8900	0.8900	66,928
16 Feb 2024	0.8600	0.8950	0.8600	0.8700	0.8700	45,767
15 Feb 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
14 Feb 2024	0.8700	0.8700	0.8700	0.8700	0.8700	1,157
13 Feb 2024	0.8850	0.8900	0.8750	0.8900	0.8900	92,272
12 Feb 2024	0.9000	0.9000	0.8850	0.8900	0.8900	22,685
09 Feb 2024	0.9050	0.9100	0.9000	0.9000	0.9000	7,564
08 Feb 2024	0.9050	0.9050	0.8850	0.8850	0.8850	36
07 Feb 2024	0.9000	0.9150	0.8900	0.9150	0.9150	54,696
06 Feb 2024	0.9000	0.9050	0.9000	0.9000	0.9000	16,575
05 Feb 2024	0.9000	0.9000	0.9000	0.9000	0.9000	3,158
02 Feb 2024	0.9250	0.9250	0.9050	0.9150	0.9150	13,987
01 Feb 2024	0.9000	0.9250	0.9000	0.9250	0.9250	73,853
31 Jan 2024	0.9050	0.9100	0.9000	0.9000	0.9000	11,412
30 Jan 2024	0.9000	0.9050	0.8900	0.9000	0.9000	39,105
29 Jan 2024	0.9000	0.9000	0.8900	0.9000	0.9000	18,244
25 Jan 2024	0.9150	0.9150	0.8800	0.8800	0.8800	101,128
24 Jan 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
23 Jan 2024	0.9250	0.9400	0.9100	0.9400	0.9400	114,366
22 Jan 2024	0.9300	0.9350	0.9250	0.9300	0.9300	16,398
19 Jan 2024	0.9150	0.9300	0.9150	0.9300	0.9300	11,839
18 Jan 2024	0.9500	0.9500	0.9150	0.9150	0.9150	12,059
17 Jan 2024	0.9450	0.9450	0.9150	0.9150	0.9150	46,252
16 Jan 2024	0.9500	0.9650	0.9450	0.9600	0.9600	5,419
15 Jan 2024	0.9200	0.9500	0.9150	0.9500	0.9500	22,498
12 Jan 2024	0.9550	0.9600	0.9300	0.9300	0.9300	64,032
11 Jan 2024	0.9550	0.9550	0.9550	0.9550	0.9550	6,740
10 Jan 2024	0.9550	0.9600	0.9550	0.9600	0.9600	3,108
09 Jan 2024	0.9600	0.9600	0.9550	0.9550	0.9550	5,536
08 Jan 2024	0.9600	0.9700	0.9500	0.9650	0.9650	74,984
05 Jan 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
04 Jan 2024	0.9650	0.9650	0.9450	0.9650	0.9650	126,322
03 Jan 2024	0.9650	0.9650	0.9650	0.9650	0.9650	6,423
02 Jan 2024	0.9550	0.9650	0.9550	0.9650	0.9650	19,718
29 Dec 2023	0.9650	0.9650	0.9600	0.9600	0.9600	11,347
28 Dec 2023	0.9700	0.9750	0.9650	0.9650	0.9650	42,392
27 Dec 2023	0.9750	0.9800	0.9600	0.9600	0.9600	16,275
22 Dec 2023	0.9600	0.9750	0.9600	0.9750	0.9750	61,451
21 Dec 2023	0.9600	0.9800	0.9600	0.9700	0.9700	70,265
20 Dec 2023	0.9550	0.9600	0.9500	0.9550	0.9550	89,415
19 Dec 2023	0.9500	0.9600	0.9400	0.9600	0.9600	110,990
18 Dec 2023	0.9600	0.9600	0.9500	0.9550	0.9550	112,752
15 Dec 2023	0.9650	0.9700	0.9500	0.9550	0.9550	3,980
14 Dec 2023	0.9650	0.9700	0.9500	0.9700	0.9700	51,972
13 Dec 2023	0.9550	0.9700	0.9500	0.9600	0.9600	8,537
12 Dec 2023	0.9500	0.9600	0.9500	0.9500	0.9500	167,957
11 Dec 2023	0.9500	0.9550	0.9500	0.9550	0.9550	12,899
08 Dec 2023	0.9500	0.9600	0.9500	0.9600	0.9600	132,882
07 Dec 2023	0.9500	0.9650	0.9500	0.9500	0.9500	32,462
06 Dec 2023	0.9600	0.9600	0.9500	0.9500	0.9500	83,968
05 Dec 2023	0.9650	0.9650	0.9600	0.9600	0.9600	130,148
04 Dec 2023	0.9650	0.9650	0.9600	0.9650	0.9650	12,572
01 Dec 2023	0.9700	0.9725	0.9700	0.9725	0.9725	1,207
30 Nov 2023	0.9750	0.9775	0.9650	0.9650	0.9650	52,607
29 Nov 2023	0.9700	0.9800	0.9700	0.9750	0.9750	113,810
28 Nov 2023	0.9700	0.9775	0.9700	0.9700	0.9700	23,800
27 Nov 2023	0.9800	0.9800	0.9750	0.9800	0.9800	40,100
24 Nov 2023	0.9750	0.9800	0.9650	0.9750	0.9750	19,852
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6422-0.0004(-0.05%)

OIL83.18+0.45(+0.54%)

GOLD2,399.10+1.10(+0.05%)

Bitcoin AUD100,986.29+5,094.58(+5.31%)

Bathurst Resources Limited (BRL.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6422
-0.0004(-0.05%)

OIL
83.18
+0.45(+0.54%)

GOLD
2,399.10
+1.10(+0.05%)

Bitcoin AUD
100,986.29
+5,094.58(+5.31%)