BSE.AX - Base Resources Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20200.17500.18000.17500.18000.180034,643
04 Jun 20200.17500.18000.17500.18000.1800100,426
03 Jun 20200.17000.17500.17000.17500.175082,698
02 Jun 20200.17000.17500.16700.17000.170010,328,891
01 Jun 20200.17000.17000.17000.17000.1700260,998
29 May 20200.17000.17000.17000.17000.1700330,669
28 May 20200.17500.17500.16500.16500.1650174,515
27 May 20200.16500.17500.16000.17500.1750600,149
26 May 20200.15000.15500.15000.15500.15501,826,778
25 May 20200.15000.15500.15000.15500.1550273,997
22 May 20200.14500.15000.14500.15000.1500337,761
21 May 20200.14500.15000.14500.15000.1500973,896
20 May 20200.14500.14750.14500.14500.14508,619,191
19 May 20200.14500.15000.14500.15000.150063,052
18 May 20200.15000.15000.14500.14500.1450188,378
15 May 20200.14500.15000.14500.15000.150038,400
14 May 20200.14500.15000.14500.14500.145070,552
13 May 20200.14500.14500.14500.14500.145011,387
12 May 20200.15000.15000.14500.14500.1450577,450
11 May 20200.14000.14700.14000.14000.1400986,985
08 May 20200.13000.13000.12500.13000.1300416,327
07 May 20200.13000.13000.12500.13000.13002,654,791
06 May 20200.12700.13000.12700.13000.1300170,544
05 May 20200.12500.12700.12500.12500.125023,299
04 May 20200.13000.13500.12000.12500.12501,218,088
01 May 20200.13000.13000.13000.13000.130030,332,307
30 Apr 20200.13000.14000.12700.13000.13001,060,674
29 Apr 20200.13000.13500.12500.13000.1300498,211
28 Apr 20200.14000.14000.13000.13000.1300330,555
27 Apr 20200.13500.14000.13000.14000.1400218,293
24 Apr 20200.14500.14500.14500.14500.145053,837
23 Apr 20200.14500.14500.14500.14500.145037,042
22 Apr 20200.13500.14000.12500.14000.1400504,132
21 Apr 20200.15200.15200.14500.14500.1450574,277
20 Apr 20200.15500.15500.15500.15500.1550156,914
17 Apr 20200.15500.15500.15500.15500.1550283,338
16 Apr 20200.15000.16000.14700.15000.1500469,619
15 Apr 20200.15000.15000.14500.15000.1500282,910
14 Apr 20200.15000.15000.14500.15000.1500208,780
09 Apr 20200.14700.15000.14500.15000.1500135,353
08 Apr 20200.15000.15000.15000.15000.150084,263
07 Apr 20200.16000.16000.14500.15000.150056,482
06 Apr 20200.15000.15000.15000.15000.150015,000
03 Apr 20200.14000.15500.14000.14500.1450116,438
02 Apr 20200.13000.14000.13000.14000.140083,431
01 Apr 20200.14000.14000.13000.13000.1300154,768
31 Mar 20200.14500.14500.14500.14500.1450129,015
30 Mar 20200.14000.14000.14000.14000.1400137,378
27 Mar 20200.13500.15000.13500.14000.14006,242,311
26 Mar 20200.13000.14000.13000.13500.1350202,442
25 Mar 20200.14000.14000.12500.12500.1250524,057
24 Mar 20200.13000.14500.13000.13500.1350225,975
23 Mar 20200.14000.14000.13500.13500.135040,206
20 Mar 20200.15000.15000.15000.15000.1500100,000
19 Mar 20200.15000.15000.13500.14000.1400398,722
18 Mar 20200.15500.16000.14700.14750.147530,404,899
17 Mar 20200.15000.16000.14000.16000.1600443,400
16 Mar 20200.15000.16000.12500.15000.1500284,115
13 Mar 20200.12500.17000.12500.16000.1600995,995
12 Mar 20200.19000.19000.16500.17000.1700385,954
11 Mar 20200.19000.19000.17500.19000.1900262,282
10 Mar 20200.18000.19500.18000.19500.19504,748,254
09 Mar 20200.19000.19500.18500.19000.1900102,569
06 Mar 20200.19500.19500.19000.19000.1900120,662
05 Mar 20200.19000.20000.19000.19000.190074,863
04 Mar 20200.20000.20500.19500.20500.2050160,505
03 Mar 20200.19500.19500.19500.19500.1950-
02 Mar 20200.19000.19500.19000.19500.195027,801
28 Feb 20200.21000.21000.19000.19000.190020,077,567
27 Feb 20200.21000.21500.20200.21500.2150172,131
26 Feb 20200.22500.22500.20700.21000.2100285,212
25 Feb 20200.22500.22500.22000.22500.225010,161,484
24 Feb 20200.24000.24000.22500.22500.2250215,161
21 Feb 20200.24000.24500.24000.24000.2400160,885
20 Feb 20200.24000.24000.24000.24000.240059,070
19 Feb 20200.24500.24500.24200.24250.242545,698
18 Feb 20200.25000.25000.25000.25000.2500-
17 Feb 20200.25000.25000.25000.25000.250013,729
14 Feb 20200.25000.25000.25000.25000.2500-
13 Feb 20200.24500.25000.24500.25000.2500163,378
12 Feb 20200.24500.25000.23500.24000.2400431,025
11 Feb 20200.25000.25000.24700.25000.250016,983
10 Feb 20200.24700.25000.24700.25000.2500188,950
07 Feb 20200.25000.25000.23500.23500.235036,221,522
06 Feb 20200.24700.25500.24700.25000.2500809,466
05 Feb 20200.25000.25000.24000.25000.2500610,400
04 Feb 20200.24000.25000.24000.25000.2500147,421
03 Feb 20200.23000.24000.23000.24000.240068,653
31 Jan 20200.23500.23500.23500.23500.235016,983
30 Jan 20200.24000.24000.24000.24000.2400-
29 Jan 20200.24500.24500.24000.24000.240024,989
28 Jan 20200.25000.25000.24000.24500.2450282,402
24 Jan 20200.25000.25000.25000.25000.250040,834
23 Jan 20200.25000.25500.25000.25500.255024,177
22 Jan 20200.25500.26000.25000.25000.2500107,546
21 Jan 20200.25000.25500.25000.25500.2550449,054
20 Jan 20200.25000.25000.24000.25000.25003,891
17 Jan 20200.25000.25000.25000.25000.2500-
16 Jan 20200.24000.25000.24000.25000.2500326,134
15 Jan 20200.24200.24500.24000.24000.2400209,452
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...