Australia markets close in 3 hours 45 minutes

Brightstar Resources Limited (BTR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01700.0000 (0.00%)
As of 11:54AM AEST. Market open.
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Sept 20240.01800.01800.01700.01700.01706,476,944
18 Sept 20240.01700.01800.01700.01700.01701,019,059
17 Sept 20240.01800.01800.01700.01700.017013,385,654
16 Sept 20240.01900.01900.01800.01800.018013,877,284
13 Sept 20240.01800.01900.01800.01900.01907,904,568
12 Sept 20240.01700.01800.01700.01700.01704,546,045
11 Sept 20240.01800.01800.01700.01700.01705,667,184
10 Sept 20240.01800.01900.01700.01700.017016,495,080
09 Sept 20240.01700.01800.01700.01700.01702,558,259
06 Sept 20240.01800.01800.01700.01800.01803,984,948
05 Sept 20240.01700.01800.01650.01800.01804,391,096
04 Sept 20240.01800.01800.01600.01600.01609,487,347
03 Sept 20240.01800.01800.01700.01700.01709,311,541
02 Sept 20240.01900.01900.01800.01800.01802,891,632
30 Aug 20240.01800.01900.01800.01900.01904,038,606
29 Aug 20240.01800.01900.01800.01800.01801,326,884
28 Aug 20240.01900.01900.01800.01900.019014,616,533
27 Aug 20240.01900.01900.01800.01800.01805,936,363
26 Aug 20240.01900.01950.01800.01800.018011,507,866
23 Aug 20240.01900.01900.01800.01900.019011,454,721
22 Aug 20240.02100.02200.01850.01900.019035,498,227
21 Aug 20240.01700.02100.01700.02000.020065,844,467
20 Aug 20240.01600.01700.01600.01700.017024,932,486
19 Aug 20240.01700.01700.01600.01600.01609,003,603
16 Aug 20240.01600.01650.01600.01600.01607,198,871
15 Aug 20240.01600.01700.01600.01600.01606,451,877
14 Aug 20240.01600.01700.01550.01600.016015,399,841
13 Aug 20240.01600.01600.01500.01500.01505,579,269
12 Aug 20240.01600.01600.01500.01500.01501,909,500
09 Aug 20240.01600.01600.01500.01600.0160862,250
08 Aug 20240.01600.01600.01600.01600.01607,096,214
07 Aug 20240.01600.01700.01550.01600.01608,176,774
06 Aug 20240.01600.01600.01500.01600.01607,297,104
05 Aug 20240.01700.01700.01500.01600.016013,650,423
02 Aug 20240.01600.01750.01550.01700.017054,051,896
01 Aug 20240.01500.01500.01500.01500.0150-
31 July 20240.01500.01500.01500.01500.0150-
30 July 20240.01600.01600.01500.01500.015015,302,138
29 July 20240.01600.01600.01500.01500.01501,683,320
26 July 20240.01500.01500.01500.01500.0150330,000
25 July 20240.01600.01600.01500.01500.01502,956,016
24 July 20240.01700.01700.01600.01600.01603,702,202
23 July 20240.01600.01700.01550.01600.01603,763,446
22 July 20240.01600.01600.01550.01600.01605,207,496
19 July 20240.01600.01700.01600.01600.01608,920,594
18 July 20240.01700.01700.01700.01700.01705,000,406
17 July 20240.01700.01700.01650.01700.01704,590,541
16 July 20240.01700.01700.01600.01600.0160343,075
15 July 20240.01700.01750.01600.01600.01607,575,303
12 July 20240.01700.01800.01700.01700.01701,812,723
11 July 20240.01800.01800.01700.01700.01702,813,655
10 July 20240.01700.01750.01700.01700.01701,928,424
09 July 20240.01700.01800.01700.01800.01804,652,189
08 July 20240.01800.01800.01700.01800.01806,960,826
05 July 20240.01800.01800.01700.01800.01806,013,241
04 July 20240.01700.01800.01650.01700.01709,385,019
03 July 20240.01700.01700.01600.01600.01605,108,492
02 July 20240.01700.01700.01600.01700.01702,793,148
01 July 20240.01700.01700.01700.01700.01703,942,952
28 June 20240.01600.01700.01600.01700.01703,741,987
27 June 20240.01700.01700.01600.01600.01601,262,128
26 June 20240.01700.01700.01600.01700.017014,146,580
25 June 20240.01800.01800.01700.01800.01801,878,980
24 June 20240.01800.01800.01700.01700.01709,282,273
21 June 20240.01900.02000.01700.01700.017018,244,169
20 June 20240.01800.01900.01700.01900.019067,678,117
19 June 20240.01500.01500.01450.01500.01505,030,581
18 June 20240.01500.01500.01400.01500.01501,587,305
17 June 20240.01450.01500.01450.01500.01504,557,000
14 June 20240.01400.01500.01400.01450.01453,655,825
13 June 20240.01400.01450.01400.01450.01455,779,714
12 June 20240.01400.01450.01400.01400.01406,876,687
11 June 20240.01500.01500.01400.01400.01402,068,530
07 June 20240.01600.01600.01500.01500.015012,578,395
06 June 20240.01500.01600.01450.01500.015016,080,511
05 June 20240.01500.01500.01400.01400.01401,014,171
04 June 20240.01500.01500.01400.01400.0140995,445
03 June 20240.01500.01500.01400.01400.01403,274,905
31 May 20240.01500.01600.01500.01500.01506,086,580
30 May 20240.01500.01500.01500.01500.01502,621,964
29 May 20240.01500.01600.01500.01500.01506,136,785
28 May 20240.01600.01600.01500.01600.01605,070,740
27 May 20240.01600.01600.01550.01600.01601,073,380
24 May 20240.01700.01700.01600.01600.01606,604,901
23 May 20240.01700.01800.01700.01700.01704,200,256
22 May 20240.01700.01800.01650.01700.01706,668,494
21 May 20240.01600.01700.01600.01600.01602,422,178
20 May 20240.01800.01800.01600.01600.01608,318,635
17 May 20240.01600.01700.01600.01700.01702,811,943
16 May 20240.01700.01800.01600.01600.01601,119,095
15 May 20240.01700.01750.01650.01700.01702,883,950
14 May 20240.01700.01700.01650.01700.01702,818,100
13 May 20240.01800.01800.01700.01700.01708,980,868
10 May 20240.01800.01800.01700.01700.017015,758,857
09 May 20240.01800.01800.01700.01700.01704,620,398
08 May 20240.01800.01800.01700.01800.01802,339,291
07 May 20240.01600.01800.01600.01800.01808,831,526
06 May 20240.01600.01600.01600.01600.01602,526,717
03 May 20240.01600.01600.01600.01600.01607,327,016
02 May 20240.01600.01650.01600.01600.01603,180,350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...