Australia markets open in 6 hours 24 minutes

Blackstone Minerals Limited (BSX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0290-0.0050 (-14.71%)
At close: 05:10PM AEDT
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20240.03300.03300.02900.02900.0290434,884
03 Oct 20240.03500.03500.03400.03400.034074,053
02 Oct 20240.03400.03500.03400.03500.0350165,340
01 Oct 20240.03500.03500.03000.03500.0350850,753
30 Sept 20240.03600.03800.03600.03700.037092,344
27 Sept 20240.03900.03900.03600.03800.0380394,150
26 Sept 20240.04100.04200.04000.04000.0400178,884
25 Sept 20240.04200.04200.04000.04200.042058,938
24 Sept 20240.04400.04400.04000.04300.0430295,406
23 Sept 20240.04200.04400.04200.04400.044066,935
20 Sept 20240.04700.04700.04100.04200.0420150,303
19 Sept 20240.04600.04700.04600.04700.0470110,778
18 Sept 20240.04700.04700.04300.04300.0430265,439
17 Sept 20240.04400.04700.04400.04400.0440208,926
16 Sept 20240.05200.05200.04300.04300.0430184,472
13 Sept 20240.04800.05000.04500.04700.0470455,083
12 Sept 20240.04100.04800.04100.04800.0480471,334
11 Sept 20240.04300.04300.04100.04100.0410200,029
10 Sept 20240.04300.04300.04000.04000.0400481,665
09 Sept 20240.04800.04800.04100.04500.0450107,986
06 Sept 20240.04600.04900.04600.04900.0490276,894
05 Sept 20240.04800.04900.04100.04100.0410519,532
04 Sept 20240.04800.05000.04800.05000.0500201,250
03 Sept 20240.04200.04800.04200.04800.0480156,194
02 Sept 20240.04500.04900.04500.04600.0460162,949
30 Aug 20240.04500.05500.04500.04500.04501,266,176
29 Aug 20240.03900.04500.03900.04500.0450237,700
28 Aug 20240.04400.04500.03900.03900.0390348,639
27 Aug 20240.03800.04400.03800.04400.0440486,882
26 Aug 20240.03700.03700.03600.03600.0360313,164
23 Aug 20240.03250.03500.03250.03500.0350312,881
22 Aug 20240.03300.03300.03000.03000.030094,688
21 Aug 20240.03300.03300.03000.03300.0330164,448
20 Aug 20240.03000.03500.03000.03500.0350571,189
19 Aug 20240.02600.02900.02500.02500.025059,949
16 Aug 20240.02800.02800.02500.02500.0250298,305
15 Aug 20240.02700.02700.02700.02700.0270-
14 Aug 20240.02900.02900.02700.02700.0270152,047
13 Aug 20240.03000.03000.03000.03000.0300337,318
12 Aug 20240.03300.03300.02700.02900.0290326,932
09 Aug 20240.03100.03300.03000.03000.0300291,242
08 Aug 20240.03400.03600.03000.03600.0360203,910
07 Aug 20240.03300.03400.03000.03400.0340252,498
06 Aug 20240.03300.03400.03000.03100.0310260,379
05 Aug 20240.03500.03500.03300.03300.0330423,439
02 Aug 20240.03700.03800.03400.03500.0350333,183
01 Aug 20240.03800.03800.03600.03800.0380157,811
31 July 20240.03800.03900.03800.03800.03804,137
30 July 20240.03900.03900.03700.03700.037042,898
29 July 20240.03800.04000.03700.03800.0380421,045
26 July 20240.04000.04200.03700.03900.0390169,482
25 July 20240.04000.04000.03700.04000.0400873,895
24 July 20240.04200.04300.03800.04000.0400231,352
23 July 20240.04100.04300.04000.04300.0430348,763
22 July 20240.04200.04200.04100.04100.041024,552
19 July 20240.04400.04800.04200.04400.0440140,386
18 July 20240.04900.04900.04800.04800.048028,000
17 July 20240.04700.05000.04700.04800.0480107,329
16 July 20240.05000.05000.05000.05000.050050,000
15 July 20240.05400.05400.05400.05400.0540-
12 July 20240.05400.05400.05400.05400.054050,000
11 July 20240.04900.05400.04900.05400.05401,817,478
10 July 20240.04500.04800.04200.04700.0470115,417
09 July 20240.04400.04800.04400.04800.0480186,227
08 July 20240.04500.04500.04200.04500.0450280,594
05 July 20240.04500.04600.04300.04500.045055,452
04 July 20240.04500.04500.04400.04500.045070,071
03 July 20240.04800.04800.04600.04800.04807,684
02 July 20240.04900.04900.04900.04900.0490-
01 July 20240.04700.04900.04700.04900.0490265,728
28 June 20240.04400.04800.04300.04700.0470697,592
27 June 20240.04300.04800.04000.04800.0480443,303
26 June 20240.04000.04700.04000.04500.0450463,006
25 June 20240.03700.04900.03700.04500.04503,475,734
24 June 20240.04100.04100.03300.03700.03701,000,779
21 June 20240.04400.04400.04100.04200.0420581,911
20 June 20240.04800.04800.04400.04400.0440516,652
19 June 20240.04600.05000.04600.04750.0475248,465
18 June 20240.04700.04700.04400.04600.0460196,356
17 June 20240.05000.05000.04700.04800.0480331,976
14 June 20240.05000.05000.04700.05000.0500424,372
13 June 20240.05100.05100.04900.04900.0490523,752
12 June 20240.05000.05000.04800.05000.0500338,871
11 June 20240.05100.05300.05000.05100.0510419,234
07 June 20240.05000.05300.05000.05300.0530209,605
06 June 20240.05300.05300.05000.05000.0500211,281
05 June 20240.05100.05300.05100.05300.0530102,779
04 June 20240.05300.05300.05100.05300.0530173,648
03 June 20240.05500.05500.05400.05400.054053,287
31 May 20240.05700.05800.05400.05600.0560359,152
30 May 20240.05800.05800.05400.05700.0570231,292
29 May 20240.05700.05800.05700.05800.058093,323
28 May 20240.05700.05800.05700.05800.058080,247
27 May 20240.05800.05800.05700.05700.057038,926
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...