Australia markets closed

Blackstone Minerals Limited (BSX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0600+0.0030 (+5.26%)
At close: 04:10PM AEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.06100.06100.05700.06000.060040,302
23 May 20240.06200.06400.05700.05700.0570522,531
22 May 20240.05900.06300.05800.06200.0620410,599
21 May 20240.06000.06400.05900.06000.0600724,541
20 May 20240.05400.06000.05200.06000.06001,349,324
17 May 20240.04700.05400.04700.05400.05401,194,749
16 May 20240.04700.04800.04500.04700.0470693,167
15 May 20240.04600.04800.04500.04800.0480234,813
14 May 20240.04800.04800.04500.04700.0470399,515
13 May 20240.05000.05100.04500.04600.0460505,431
10 May 20240.05100.05200.05000.05000.0500179,308
09 May 20240.05100.05100.05100.05100.051089,677
08 May 20240.05400.05400.05100.05100.0510233,751
07 May 20240.05300.05400.05200.05400.054056,735
06 May 20240.05500.05600.05000.05100.0510500,555
03 May 20240.05200.05400.05200.05400.054032,243
02 May 20240.05600.05600.05200.05200.052050,039
01 May 20240.05500.05600.05100.05600.0560280,398
30 Apr 20240.05800.05800.05500.05500.0550401,595
29 Apr 20240.05900.06000.05900.05900.0590261,735
26 Apr 20240.06000.06200.05900.05900.0590241,247
24 Apr 20240.05900.06000.05900.06000.0600267,256
23 Apr 20240.06000.06200.06000.06000.0600527,096
22 Apr 20240.06100.06400.06000.06200.0620357,180
19 Apr 20240.06300.06300.06100.06100.061052,634
18 Apr 20240.06000.06400.06000.06400.0640124,983
17 Apr 20240.06100.06100.05900.06000.0600291,779
16 Apr 20240.06200.06200.06000.06000.06007,084
15 Apr 20240.06100.06400.06100.06300.0630149,657
12 Apr 20240.06200.06500.06200.06400.0640232,759
11 Apr 20240.06400.06500.06000.06500.0650160,282
10 Apr 20240.06000.06400.06000.06400.0640181,198
09 Apr 20240.06400.06400.06000.06000.0600629,284
08 Apr 20240.06200.06400.06100.06100.0610167,249
05 Apr 20240.06400.06400.06000.06300.0630163,830
04 Apr 20240.06200.06600.06200.06300.0630878,199
03 Apr 20240.06100.06300.06000.06000.0600100,242
02 Apr 20240.06200.06400.06000.06000.0600241,492
28 Mar 20240.06100.06400.06000.06400.0640166,032
27 Mar 20240.06000.06200.05700.06100.0610339,117
26 Mar 20240.06300.06500.05800.06100.0610598,378
25 Mar 20240.07300.07400.06000.06300.0630441,914
22 Mar 20240.07200.07600.07200.07500.0750262,141
21 Mar 20240.06800.07300.06800.07100.07101,308,978
20 Mar 20240.06100.06900.06100.06500.06501,336,628
19 Mar 20240.05900.06100.05900.06000.060013,897,975
18 Mar 20240.05700.06000.05600.05700.0570287,350
15 Mar 20240.06200.06200.05700.05700.0570223,293
14 Mar 20240.06400.06400.06000.06200.0620110,483
13 Mar 20240.06000.06300.06000.06300.0630110,342
12 Mar 20240.06300.06500.06000.06500.0650142,562
11 Mar 20240.06400.06600.06100.06500.0650207,552
08 Mar 20240.06900.07000.06300.06600.0660143,027
07 Mar 20240.05700.07100.05700.07000.07001,102,459
06 Mar 20240.05600.05700.05600.05700.057095,199
05 Mar 20240.05600.05700.05600.05700.057028,181
04 Mar 20240.05700.05700.05500.05700.0570267,158
01 Mar 20240.05900.05900.05500.05500.0550375,124
29 Feb 20240.05600.05900.05600.05800.058038,488
28 Feb 20240.05600.05600.05500.05500.0550271,307
27 Feb 20240.05800.05900.05600.05600.0560163,240
26 Feb 20240.05900.06100.05700.05800.0580347,267
23 Feb 20240.05900.06100.05800.05900.059067,851
22 Feb 20240.05900.06300.05600.06300.0630239,541
21 Feb 20240.06100.06100.06000.06100.0610246,944
20 Feb 20240.06000.06300.05900.05900.0590750,292
19 Feb 20240.06400.06500.06000.06000.060099,561
16 Feb 20240.06550.06700.06300.06400.064052,472
15 Feb 20240.06800.06800.06200.06200.0620325,657
14 Feb 20240.07000.07000.06300.06900.0690252,085
13 Feb 20240.05800.07000.05800.07000.07001,837,614
12 Feb 20240.05000.05400.05000.05400.0540355,847
09 Feb 20240.04500.05400.04500.05000.05001,294,181
08 Feb 20240.04500.04600.04400.04500.0450284,507
07 Feb 20240.05000.05400.04500.04500.0450699,962
06 Feb 20240.05700.05800.05000.05100.0510344,956
05 Feb 20240.05800.05800.05500.05500.0550221,928
02 Feb 20240.05900.06100.05800.05800.0580138,162
01 Feb 20240.06000.06000.05900.05900.059091,304
31 Jan 20240.06100.06200.05800.06050.0605348,355
30 Jan 20240.06300.06300.06100.06200.0620308,988
29 Jan 20240.05900.06300.05900.06300.0630278,181
25 Jan 20240.06200.06200.05700.05900.0590457,916
24 Jan 20240.06300.06400.06200.06200.0620661,923
23 Jan 20240.06300.06300.06300.06300.0630426,992
22 Jan 20240.06300.06500.06300.06300.0630114,893
19 Jan 20240.06500.06500.06200.06300.0630545,793
18 Jan 20240.06500.06600.06400.06600.0660149,540
17 Jan 20240.06400.06600.06400.06600.0660138,003
16 Jan 20240.06400.06600.06400.06600.066080,272
15 Jan 20240.06500.06500.06400.06400.064056,478
12 Jan 20240.06700.06700.06500.06500.0650812,887
11 Jan 20240.06800.06900.06700.06700.0670259,127
10 Jan 20240.06800.06900.06800.06800.0680514,029
09 Jan 20240.07000.07000.07000.07000.07001,688
08 Jan 20240.06900.06900.06800.06900.0690301,511
05 Jan 20240.07000.07000.06800.06800.0680205,341
04 Jan 20240.07000.07000.06900.06900.0690187,956
03 Jan 20240.07000.07000.06900.07000.0700323,934
02 Jan 20240.07000.07000.06900.07000.070020,849
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...