Mail

BTR.AX - Brightstar Resources Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2023	0.0120	0.0120	0.0120	0.0120	0.0120	124,460
05 June 2023	0.0120	0.0120	0.0120	0.0120	0.0120	81,600
02 June 2023	0.0130	0.0130	0.0120	0.0120	0.0120	349,657
01 June 2023	0.0120	0.0130	0.0120	0.0120	0.0120	5,444,699
31 May 2023	0.0120	0.0130	0.0110	0.0110	0.0110	6,295,759
30 May 2023	0.0130	0.0140	0.0120	0.0120	0.0120	4,502,880
29 May 2023	0.0140	0.0140	0.0130	0.0140	0.0140	972,728
26 May 2023	0.0140	0.0150	0.0130	0.0150	0.0150	8,240,959
25 May 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
24 May 2023	0.0140	0.0150	0.0140	0.0150	0.0150	579,148
23 May 2023	0.0140	0.0150	0.0140	0.0150	0.0150	791,100
22 May 2023	0.0150	0.0150	0.0150	0.0150	0.0150	143,700
19 May 2023	0.0140	0.0150	0.0140	0.0150	0.0150	101,467
18 May 2023	0.0140	0.0140	0.0140	0.0140	0.0140	1,545,575
17 May 2023	0.0160	0.0160	0.0140	0.0140	0.0140	767,879
16 May 2023	0.0150	0.0150	0.0150	0.0150	0.0150	244,267
15 May 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 May 2023	0.0150	0.0150	0.0150	0.0150	0.0150	58,647
11 May 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
10 May 2023	0.0160	0.0160	0.0150	0.0150	0.0150	396,350
09 May 2023	0.0150	0.0160	0.0150	0.0160	0.0160	1,196,140
08 May 2023	0.0140	0.0140	0.0140	0.0140	0.0140	1,705,101
05 May 2023	0.0140	0.0140	0.0140	0.0140	0.0140	644,425
04 May 2023	0.0150	0.0150	0.0140	0.0140	0.0140	120,000
03 May 2023	0.0150	0.0150	0.0150	0.0150	0.0150	342,158
02 May 2023	0.0160	0.0160	0.0160	0.0160	0.0160	260,000
01 May 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
28 Apr 2023	0.0160	0.0160	0.0150	0.0150	0.0150	1,006,000
27 Apr 2023	0.0160	0.0160	0.0150	0.0150	0.0150	240,000
26 Apr 2023	0.0150	0.0170	0.0150	0.0170	0.0170	1,469,535
24 Apr 2023	0.0150	0.0160	0.0150	0.0160	0.0160	213,364
21 Apr 2023	0.0140	0.0140	0.0140	0.0140	0.0140	23,181
20 Apr 2023	0.0150	0.0150	0.0140	0.0140	0.0140	991,918
19 Apr 2023	0.0150	0.0150	0.0140	0.0140	0.0140	5,110,759
18 Apr 2023	0.0140	0.0140	0.0140	0.0140	0.0140	1,618,236
17 Apr 2023	0.0140	0.0140	0.0140	0.0140	0.0140	167,058
14 Apr 2023	0.0130	0.0160	0.0130	0.0140	0.0140	3,551,303
13 Apr 2023	0.0130	0.0135	0.0120	0.0130	0.0130	11,099,526
12 Apr 2023	0.0150	0.0150	0.0130	0.0130	0.0130	7,337,425
11 Apr 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,390,277
06 Apr 2023	0.0160	0.0160	0.0160	0.0160	0.0160	593,250
05 Apr 2023	0.0150	0.0160	0.0150	0.0160	0.0160	1,026,927
04 Apr 2023	0.0150	0.0150	0.0140	0.0140	0.0140	160,750
03 Apr 2023	0.0150	0.0150	0.0140	0.0150	0.0150	1,066,453
31 Mar 2023	0.0150	0.0150	0.0140	0.0140	0.0140	179,467
30 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	356,564
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0160	0.0160	0.0150	0.0160	0.0160	296,000
27 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	51,204
24 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
23 Mar 2023	0.0170	0.0170	0.0160	0.0160	0.0160	1,421,904
22 Mar 2023	0.0160	0.0180	0.0160	0.0170	0.0170	425,150
21 Mar 2023	0.0170	0.0170	0.0160	0.0160	0.0160	812,800
20 Mar 2023	0.0150	0.0160	0.0150	0.0160	0.0160	3,696,087
17 Mar 2023	0.0130	0.0150	0.0130	0.0140	0.0140	476,604
16 Mar 2023	0.0140	0.0140	0.0130	0.0130	0.0130	2,583,300
15 Mar 2023	0.0180	0.0180	0.0140	0.0140	0.0140	2,736,598
14 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
13 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
10 Mar 2023	0.0170	0.0170	0.0160	0.0160	0.0160	132,211
09 Mar 2023	0.0170	0.0170	0.0160	0.0160	0.0160	427,562
08 Mar 2023	0.0170	0.0170	0.0170	0.0170	0.0170	38,000
07 Mar 2023	0.0170	0.0170	0.0170	0.0170	0.0170	1,669,421
06 Mar 2023	0.0180	0.0180	0.0180	0.0180	0.0180	6,000
03 Mar 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
02 Mar 2023	0.0180	0.0180	0.0170	0.0180	0.0180	1,198,736
01 Mar 2023	0.0180	0.0180	0.0180	0.0180	0.0180	290,053
28 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	238,721
27 Feb 2023	0.0190	0.0190	0.0180	0.0180	0.0180	688,325
24 Feb 2023	0.0190	0.0200	0.0190	0.0200	0.0200	540,302
23 Feb 2023	0.0180	0.0180	0.0170	0.0180	0.0180	1,500,000
22 Feb 2023	0.0190	0.0190	0.0180	0.0180	0.0180	1,058,089
21 Feb 2023	0.0190	0.0210	0.0190	0.0190	0.0190	587,183
20 Feb 2023	0.0190	0.0190	0.0180	0.0180	0.0180	800,000
17 Feb 2023	0.0190	0.0190	0.0190	0.0190	0.0190	10,784
16 Feb 2023	0.0190	0.0210	0.0190	0.0210	0.0210	1,845,684
15 Feb 2023	0.0210	0.0210	0.0200	0.0210	0.0210	1,150,744
14 Feb 2023	0.0190	0.0210	0.0190	0.0200	0.0200	523,910
13 Feb 2023	0.0190	0.0190	0.0180	0.0180	0.0180	1,162,850
10 Feb 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
09 Feb 2023	0.0200	0.0200	0.0180	0.0190	0.0190	2,883,374
08 Feb 2023	0.0200	0.0200	0.0200	0.0200	0.0200	750,500
07 Feb 2023	0.0210	0.0210	0.0190	0.0200	0.0200	3,900,118
06 Feb 2023	0.0210	0.0220	0.0210	0.0220	0.0220	726,034
03 Feb 2023	0.0240	0.0240	0.0230	0.0230	0.0230	697,939
02 Feb 2023	0.0210	0.0240	0.0210	0.0240	0.0240	1,869,136
01 Feb 2023	0.0210	0.0220	0.0210	0.0220	0.0220	29,772
31 Jan 2023	0.0220	0.0220	0.0210	0.0210	0.0210	947,445
30 Jan 2023	0.0230	0.0240	0.0220	0.0230	0.0230	1,259,205
27 Jan 2023	0.0250	0.0250	0.0230	0.0230	0.0230	1,551,500
25 Jan 2023	0.0240	0.0260	0.0240	0.0260	0.0260	2,302,347
24 Jan 2023	0.0250	0.0250	0.0230	0.0240	0.0240	1,193,326
23 Jan 2023	0.0270	0.0270	0.0240	0.0250	0.0250	1,196,292
20 Jan 2023	0.0240	0.0280	0.0240	0.0270	0.0270	5,225,021
19 Jan 2023	0.0230	0.0250	0.0230	0.0240	0.0240	1,400,796
18 Jan 2023	0.0210	0.0240	0.0210	0.0230	0.0230	3,667,363
17 Jan 2023	0.0220	0.0220	0.0205	0.0210	0.0210	1,029,497
16 Jan 2023	0.0210	0.0230	0.0210	0.0220	0.0220	1,510,037
13 Jan 2023	0.0210	0.0220	0.0210	0.0210	0.0210	2,037,010
12 Jan 2023	0.0190	0.0210	0.0190	0.0200	0.0200	3,121,849
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...