Australia markets closed

Brightstar Resources Limited (BTR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01800.0000 (0.00%)
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 20240.01900.01900.01800.01800.01806,579,364
18 Apr 20240.01800.01900.01800.01850.01852,920,035
17 Apr 20240.01800.01800.01700.01800.018011,223,316
16 Apr 20240.01900.02000.01800.01800.01806,476,057
15 Apr 20240.02000.02000.01900.01900.01906,237,394
12 Apr 20240.01800.02000.01800.01900.01905,422,328
11 Apr 20240.02000.02000.01850.01900.019012,042,497
10 Apr 20240.02000.02000.01800.01950.01953,233,764
09 Apr 20240.02000.02000.01800.01900.019012,508,786
08 Apr 20240.01800.02000.01800.02000.020016,731,784
05 Apr 20240.01900.01900.01800.01800.01807,435,196
04 Apr 20240.01800.01900.01700.01900.019016,773,052
03 Apr 20240.01800.01950.01800.01800.018031,946,803
02 Apr 20240.01600.01900.01600.01800.018019,381,588
28 Mar 20240.01500.01700.01500.01600.016027,091,422
27 Mar 20240.01600.01600.01400.01500.015036,021,018
26 Mar 20240.01600.01600.01600.01600.0160-
25 Mar 20240.01600.01600.01600.01600.0160-
22 Mar 20240.01600.01600.01500.01600.01602,366,309
21 Mar 20240.01600.01750.01600.01600.01608,607,780
20 Mar 20240.01700.01700.01600.01600.01604,722,561
19 Mar 20240.01700.01700.01700.01700.01705,797,831
18 Mar 20240.01700.01700.01650.01700.01703,827,809
15 Mar 20240.01700.01700.01600.01600.01604,206,631
14 Mar 20240.01600.01750.01600.01700.017012,534,089
13 Mar 20240.01600.01700.01600.01600.01604,666,467
12 Mar 20240.01700.01700.01600.01600.01609,323,543
11 Mar 20240.01600.01700.01600.01650.01652,592,593
08 Mar 20240.01600.01750.01600.01600.016019,235,438
07 Mar 20240.01500.01700.01500.01600.016024,872,878
06 Mar 20240.01400.01500.01400.01500.01509,910,596
05 Mar 20240.01400.01600.01400.01400.01408,976,611
04 Mar 20240.01300.01400.01300.01400.01408,778,903
01 Mar 20240.01300.01300.01200.01300.01303,774,894
29 Feb 20240.01300.01300.01200.01200.01205,231,968
28 Feb 20240.01400.01400.01200.01200.012010,490,499
27 Feb 20240.01400.01600.01250.01300.013057,940,035
26 Feb 20240.01300.01300.01200.01200.01203,234,285
23 Feb 20240.01300.01350.01300.01300.01302,978,408
22 Feb 20240.01200.01300.01200.01250.01251,426,343
21 Feb 20240.01300.01300.01200.01200.0120392,677
20 Feb 20240.01400.01400.01300.01300.01304,895,165
19 Feb 20240.01400.01400.01300.01300.01301,307,366
16 Feb 20240.01300.01400.01300.01400.01402,425,223
15 Feb 20240.01300.01400.01300.01400.01401,309,776
14 Feb 20240.01400.01400.01300.01400.01401,887,840
13 Feb 20240.01300.01400.01300.01400.014017,779,191
12 Feb 20240.01300.01300.01200.01300.01308,131,875
09 Feb 20240.01200.01300.01200.01300.01305,863,333
08 Feb 20240.01200.01200.01200.01200.01202,498,820
07 Feb 20240.01200.01200.01200.01200.01201,375,016
06 Feb 20240.01200.01200.01100.01100.01101,503,051
05 Feb 20240.01200.01200.01200.01200.01208,998,236
02 Feb 20240.01200.01200.01100.01200.01205,110,597
01 Feb 20240.01100.01200.01100.01200.0120616,416
31 Jan 20240.01100.01200.01100.01100.01107,640,846
30 Jan 20240.01200.01200.01100.01100.01101,282,052
29 Jan 20240.01200.01200.01100.01200.012011,311,208
25 Jan 20240.01200.01200.01150.01200.012011,737,833
24 Jan 20240.01250.01300.01250.01300.01301,390,704
23 Jan 20240.01300.01300.01200.01200.01204,585,555
22 Jan 20240.01400.01400.01300.01400.01408,949,423
19 Jan 20240.01400.01400.01300.01350.0135277,226
18 Jan 20240.01400.01400.01300.01400.01407,878,882
17 Jan 20240.01400.01400.01400.01400.01403,848,094
16 Jan 20240.01400.01500.01300.01400.014012,166,714
15 Jan 20240.01500.01500.01500.01500.01502,277,530
12 Jan 20240.01600.01600.01500.01500.01508,908,200
11 Jan 20240.01500.01500.01450.01500.01501,609,537
10 Jan 20240.01500.01600.01450.01500.01505,492,278
09 Jan 20240.01500.01500.01400.01400.01404,893,793
08 Jan 20240.01400.01500.01400.01500.01501,623,916
05 Jan 20240.01600.01600.01500.01500.01503,560,139
04 Jan 20240.01500.01600.01500.01500.01503,787,969
03 Jan 20240.01600.01700.01550.01550.01551,852,880
02 Jan 20240.01600.01700.01600.01600.01603,496,163
29 Dec 20230.01700.01700.01600.01700.01704,522,512
28 Dec 20230.01600.01700.01600.01600.016011,232,502
27 Dec 20230.01500.01600.01450.01600.016016,643,062
22 Dec 20230.01500.01500.01400.01500.01502,652,753
21 Dec 20230.01500.01600.01500.01500.01504,334,471
20 Dec 20230.01500.01600.01500.01500.01508,625,510
19 Dec 20230.01500.01500.01500.01500.01502,848,635
18 Dec 20230.01500.01500.01500.01500.01505,466,241
15 Dec 20230.01500.01600.01400.01500.01508,276,119
14 Dec 20230.01500.01500.01450.01500.01502,938,542
13 Dec 20230.01400.01500.01400.01400.01401,328,416
12 Dec 20230.01500.01500.01400.01400.01404,181,536
11 Dec 20230.01500.01500.01400.01500.01504,475,272
08 Dec 20230.01600.01600.01500.01500.01504,811,882
07 Dec 20230.01400.01500.01400.01500.01507,648,136
06 Dec 20230.01400.01500.01400.01400.01402,416,229
05 Dec 20230.01500.01500.01400.01400.01406,731,826
04 Dec 20230.01400.01600.01400.01400.014012,181,183
01 Dec 20230.01600.01600.01400.01400.014010,246,348
30 Nov 20230.01600.01700.01500.01500.015015,880,818
29 Nov 20230.01300.01600.01300.01600.016024,002,526
28 Nov 20230.01300.01300.01250.01300.01309,890,223
27 Nov 20230.01300.01300.01100.01300.013012,713,567
24 Nov 20230.01300.01300.01300.01300.0130-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...