Australia markets open in 21 minutes

Brightstar Resources Limited (BTR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02300.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20230.02300.02400.02200.02300.02301,259,205
30 Jan 20230.02300.02400.02200.02300.02301,259,205
27 Jan 20230.02500.02500.02300.02300.02301,551,500
25 Jan 20230.02400.02600.02400.02600.02602,302,347
24 Jan 20230.02500.02500.02300.02400.02401,193,326
23 Jan 20230.02700.02700.02400.02500.02501,196,292
20 Jan 20230.02400.02800.02400.02700.02705,225,021
19 Jan 20230.02300.02500.02300.02400.02401,400,796
18 Jan 20230.02100.02400.02100.02300.02303,667,363
17 Jan 20230.02200.02200.02050.02100.02101,029,497
16 Jan 20230.02100.02300.02100.02200.02201,510,037
13 Jan 20230.02100.02200.02100.02100.02102,037,010
12 Jan 20230.01900.02100.01900.02000.02003,121,849
11 Jan 20230.01800.01800.01800.01800.0180443,834
10 Jan 20230.02000.02000.01800.01800.01801,547,484
09 Jan 20230.02000.02000.02000.02000.0200541,843
06 Jan 20230.01800.02000.01800.02000.02008,800
05 Jan 20230.01800.02000.01800.01900.01902,161,327
04 Jan 20230.01600.01600.01600.01600.0160101,735
03 Jan 20230.01700.01700.01700.01700.017030,000
30 Dec 20220.01700.01700.01700.01700.0170650,000
29 Dec 20220.01700.01700.01700.01700.0170450,000
28 Dec 20220.01800.02100.01700.01700.01703,968,269
23 Dec 20220.01600.01800.01600.01800.01801,942,129
22 Dec 20220.01600.01600.01600.01600.0160-
21 Dec 20220.01500.01600.01500.01600.0160191,237
20 Dec 20220.01400.01400.01400.01400.014075,800
19 Dec 20220.01500.01500.01500.01500.0150-
16 Dec 20220.01500.01500.01500.01500.015050,000
15 Dec 20220.01600.01600.01600.01600.0160125,000
14 Dec 20220.01550.01600.01550.01600.0160708,748
13 Dec 20220.01500.01500.01400.01500.0150554,320
12 Dec 20220.01400.01500.01400.01400.0140270,113
09 Dec 20220.01500.01500.01400.01400.0140839,084
08 Dec 20220.01500.01500.01500.01500.0150725,000
07 Dec 20220.01500.01500.01400.01400.0140363,000
06 Dec 20220.01500.01500.01500.01500.0150956,999
05 Dec 20220.01500.01500.01500.01500.015043,000
02 Dec 20220.01600.01600.01600.01600.0160200,000
01 Dec 20220.01700.01700.01600.01600.0160644,125
30 Nov 20220.01600.01800.01600.01700.01701,089,984
29 Nov 20220.01800.01800.01500.01550.01555,443,594
28 Nov 20220.01800.01800.01800.01800.018090,738
25 Nov 20220.01800.01800.01800.01800.0180213,367
24 Nov 20220.01700.01800.01700.01800.0180321,787
23 Nov 20220.01900.02000.01800.01800.0180696,771
22 Nov 20220.01900.01900.01600.01800.01803,835,579
21 Nov 20220.02200.02200.02200.02200.0220-
18 Nov 20220.01950.02200.01950.02200.0220533,200
17 Nov 20220.02000.02000.01900.01900.0190151,743
16 Nov 20220.02000.02100.02000.02100.0210908,174
15 Nov 20220.01900.02000.01900.02000.0200135,413
14 Nov 20220.01800.01800.01800.01800.0180179,030
11 Nov 20220.02100.02100.02000.02100.0210309,259
10 Nov 20220.02200.02200.01900.01900.01901,528,781
09 Nov 20220.02100.02300.02100.02200.0220190,023
08 Nov 20220.02000.02100.01900.01900.0190943,961
07 Nov 20220.01800.02000.01800.02000.0200416,000
04 Nov 20220.01700.01900.01700.01900.0190157,062
03 Nov 20220.01700.01700.01700.01700.0170180,328
02 Nov 20220.01750.02000.01750.02000.02002,563,388
01 Nov 20220.01600.01800.01600.01750.01751,525,407
31 Oct 20220.01800.01800.01600.01800.01801,076,443
28 Oct 20220.01800.01800.01800.01800.0180-
27 Oct 20220.01800.01800.01800.01800.0180-
26 Oct 20220.01800.01800.01800.01800.0180635,297
25 Oct 20220.01500.01900.01500.01900.0190594,428
24 Oct 20220.01900.02000.01500.01500.01501,518,881
21 Oct 20220.02000.02000.01900.02000.020047,486
20 Oct 20220.02000.02000.01900.02000.0200526,939
19 Oct 20220.02000.02000.02000.02000.0200-
18 Oct 20220.02000.02000.02000.02000.0200169,400
17 Oct 20220.01900.01900.01900.01900.0190224,451
14 Oct 20220.01700.01900.01700.01900.0190689,705
13 Oct 20220.01900.01900.01900.01900.019078,526
12 Oct 20220.01900.01900.01900.01900.01906,356
11 Oct 20220.01900.02000.01900.02000.0200258,042
10 Oct 20220.02000.02000.01700.01700.0170116,878
07 Oct 20220.02000.02000.01900.02000.0200374,907
06 Oct 20220.01850.02000.01800.02000.0200321,864
05 Oct 20220.01900.01900.01800.01800.0180160,756
04 Oct 20220.01900.02000.01900.01950.0195610,974
03 Oct 20220.01900.01900.01900.01900.01902,070
30 Sept 20220.02000.02100.01800.02100.0210402,252
29 Sept 20220.01700.02000.01700.02000.0200465,453
28 Sept 20220.02300.02300.01600.01600.01601,142,191
27 Sept 20220.01700.02500.01700.02200.02203,533,925
26 Sept 20220.01500.01600.01400.01600.0160855,538
23 Sept 20220.01600.01600.01400.01500.01501,247,243
21 Sept 20220.01500.01600.01500.01600.0160180,223
20 Sept 20220.01600.01600.01600.01600.0160140,625
19 Sept 20220.01600.01600.01600.01600.0160-
16 Sept 20220.01600.01600.01600.01600.0160255,850
15 Sept 20220.01600.01600.01600.01600.016011,500
14 Sept 20220.01600.01600.01600.01600.0160-
13 Sept 20220.01600.01600.01600.01600.01604,939
12 Sept 20220.01600.01600.01600.01600.01604,700
09 Sept 20220.01500.01600.01500.01600.0160106,835
08 Sept 20220.01600.01600.01400.01600.01601,020,154
07 Sept 20220.01600.01600.01600.01600.0160535,857
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...