Australia markets closed

Blackstone Minerals Limited (BSX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0610-0.0030 (-4.69%)
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Dec 20230.07000.07000.06900.07000.0700256,129
28 Dec 20230.06800.07000.06800.07000.0700116,954
27 Dec 20230.07000.07000.06800.06800.0680153,165
22 Dec 20230.07000.07000.06800.06800.0680168,434
21 Dec 20230.07000.07000.06700.07000.0700761,229
20 Dec 20230.06800.06900.06800.06800.0680157,956
19 Dec 20230.07000.07000.06800.06800.0680160,958
18 Dec 20230.06900.06900.06800.06800.068093,611
15 Dec 20230.06800.07000.06700.07000.0700396,871
14 Dec 20230.06900.07000.06900.07000.07001,131,891
13 Dec 20230.06800.07000.06700.07000.0700149,040
12 Dec 20230.06900.07000.06600.06900.0690516,569
11 Dec 20230.07200.07900.06500.06700.06702,669,305
08 Dec 20230.07100.07300.07000.07200.0720248,682
07 Dec 20230.08400.08400.06900.07000.07001,453,635
06 Dec 20230.08300.08300.08300.08300.0830-
05 Dec 20230.08300.08300.08300.08300.0830-
04 Dec 20230.08300.08300.08300.08300.0830-
01 Dec 20230.08300.08300.08300.08300.0830-
30 Nov 20230.08780.08780.08300.08300.083062,665
29 Nov 20230.08780.08780.08490.08780.0878259,817
28 Nov 20230.08400.08780.08110.08780.0878658,488
27 Nov 20230.08490.08490.08110.08300.0830323,523
24 Nov 20230.08680.08780.08490.08490.084976,379
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...