Australia markets closed

Base Resources Limited (BSE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.11500.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.11500.12000.11000.11500.1150371,846
27 Mar 20240.11500.12000.11000.11500.1150371,846
26 Mar 20240.11500.11500.11000.11500.115059,229
25 Mar 20240.11000.11500.11000.11000.1100323,379
24 Mar 20240.11500.12000.11000.12000.1200437,020
21 Mar 20240.11500.12000.11000.12000.1200734,633
20 Mar 20240.11500.12000.11500.12000.1200713,716
19 Mar 20240.11000.12000.11000.11500.1150684,991
18 Mar 20240.10500.11500.10000.11500.11501,143,982
17 Mar 20240.10500.10500.10000.10000.1000275,649
14 Mar 20240.10500.10500.10000.10000.1000383,721
13 Mar 20240.10500.10500.10000.10000.1000532,503
12 Mar 20240.10000.10500.10000.10000.10001,222,498
11 Mar 20240.10000.10500.10000.10000.10001,203,722
10 Mar 20240.11500.11500.10000.10000.10001,714,834
07 Mar 20240.11000.11500.11000.11000.1100354,952
06 Mar 20240.11500.12000.11000.11000.1100340,155
05 Mar 20240.11500.11500.11000.11500.1150293,588
04 Mar 20240.11500.12000.11000.11000.1100355,992
03 Mar 20240.11500.12000.11000.11000.11001,507,676
29 Feb 20240.10500.11000.10500.11000.1100624,685
28 Feb 20240.11000.11500.10500.10500.1050501,579
27 Feb 20240.11000.11500.10500.11000.1100741,903
26 Feb 20240.10500.11000.10000.11000.11001,665,333
25 Feb 20240.13000.13000.10000.10500.10506,386,190
22 Feb 20240.13500.14500.13500.14000.1400840,159
21 Feb 20240.14000.14500.13500.14000.1400709,384
20 Feb 20240.14500.14500.14000.14000.14001,514,704
19 Feb 20240.14500.14500.14250.14500.1450321,284
18 Feb 20240.15000.15000.14250.14500.1450642,077
15 Feb 20240.14000.15000.14000.15000.1500704,778
14 Feb 20240.15000.15000.14250.14500.14501,081,004
13 Feb 20240.14500.15000.14500.14500.1450667,438
12 Feb 20240.15000.15000.14500.14500.1450769,048
11 Feb 20240.15500.15500.14500.14500.14501,754,393
08 Feb 20240.16000.16500.15000.15000.15001,704,196
07 Feb 20240.16500.16500.16000.16000.1600809,932
06 Feb 20240.16500.16500.16000.16500.1650486,106
05 Feb 20240.16500.16500.16000.16500.1650278,903
04 Feb 20240.16000.16500.15500.16500.1650990,758
01 Feb 20240.16000.16000.15500.15500.1550851,562
31 Jan 20240.16000.16000.15500.15500.1550503,269
30 Jan 20240.16000.16000.15500.16000.16001,163,150
29 Jan 20240.15500.16000.15500.16000.1600280,505
28 Jan 20240.15500.16000.15000.15000.1500550,851
24 Jan 20240.15500.15500.15000.15000.1500337,587
23 Jan 20240.15000.15500.15000.15000.1500293,657
22 Jan 20240.15000.15500.15000.15000.1500580,372
21 Jan 20240.16000.16000.15000.15000.1500863,889
18 Jan 20240.16500.16500.15750.16500.1650615,924
17 Jan 20240.16500.17000.16000.16000.1600761,716
16 Jan 20240.16000.17000.16000.17000.17002,005,338
15 Jan 20240.15500.16000.15000.15000.1500729,984
14 Jan 20240.15500.15500.15000.15500.1550300,011
11 Jan 20240.15000.15500.15000.15500.1550204,364
10 Jan 20240.15000.15500.15000.15000.1500474,689
09 Jan 20240.14500.15000.14500.15000.1500799,406
08 Jan 20240.15000.15000.14500.14500.1450553,995
07 Jan 20240.15000.15500.14500.14500.1450674,272
04 Jan 20240.15500.15500.14500.14500.14501,450,243
03 Jan 20240.16000.16000.15000.15000.15001,053,288
02 Jan 20240.16000.16000.15500.15500.1550766,708
01 Jan 20240.15500.16000.15500.16000.1600909,345
28 Dec 20230.14500.16000.14500.15500.15502,948,358
27 Dec 20230.13000.13500.12500.13500.13501,255,187
26 Dec 20230.13000.13000.12500.12500.1250769,715
21 Dec 20230.13000.13000.12500.13000.1300503,467
20 Dec 20230.13000.13000.12250.13000.1300679,395
19 Dec 20230.12500.13000.12000.12000.1200944,878
18 Dec 20230.12500.13000.12000.13000.1300841,224
17 Dec 20230.12000.12500.11750.12500.12501,559,057
14 Dec 20230.13000.13000.11500.11500.11502,450,424
13 Dec 20230.12000.12500.11500.12000.12003,059,006
12 Dec 20230.11500.11500.11000.11000.1100238,724
11 Dec 20230.12500.13000.11000.11000.11002,633,364
10 Dec 20230.12000.12500.11750.12000.12001,264,592
07 Dec 20230.12000.12500.11500.12500.1250579,995
06 Dec 20230.12000.12500.11500.12000.12001,211,476
05 Dec 20230.12000.12500.11500.12000.1200503,683
04 Dec 20230.11500.12000.11500.12000.1200118,690
03 Dec 20230.12000.12000.11500.11500.1150710,710
30 Nov 20230.12000.12000.11500.11500.1150722,328
29 Nov 20230.12000.12000.11500.12000.1200219,754
28 Nov 20230.12000.12000.11500.12000.1200423,288
27 Nov 20230.12000.12500.11500.12000.1200630,374
26 Nov 20230.12500.12500.12000.12000.12001,458,696
23 Nov 20230.12000.12500.11750.12000.1200444,132
22 Nov 20230.12000.12000.11500.11500.11501,281,852
21 Nov 20230.12000.12000.11500.11500.1150728,809
20 Nov 20230.12500.13000.11500.11500.11501,823,919
19 Nov 20230.12500.13000.12000.12000.1200800,218
16 Nov 20230.12500.13000.12000.13000.1300378,113
15 Nov 20230.13000.13000.12000.12000.1200899,870
14 Nov 20230.13000.13000.12000.13000.1300409,599
13 Nov 20230.12500.12500.12000.12000.1200144,555
12 Nov 20230.12500.13000.12000.12500.1250501,481
09 Nov 20230.12500.12500.12000.12500.12502,743,403
08 Nov 20230.12000.12500.12000.12000.1200685,284
07 Nov 20230.11500.12000.11500.12000.12004,750,998
06 Nov 20230.12000.12000.11000.11000.1100457,422
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...