Australia markets closed

Brightstar Resources Limited (BTR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01500.0000 (0.00%)
At close: 04:10PM AEST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
01 May 20240.01600.01650.01500.01600.01609,388,621
30 Apr 20240.01700.01700.01600.01700.01701,835,997
29 Apr 20240.01700.01700.01600.01700.01705,118,388
26 Apr 20240.01800.01800.01700.01700.01707,912,802
24 Apr 20240.01700.01800.01600.01750.01752,049,261
23 Apr 20240.01800.01800.01700.01700.01705,176,325
22 Apr 20240.01900.01900.01700.01800.01807,543,062
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...