BTR.AX - Brightstar Resources Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 20230.01200.01200.01200.01200.0120124,460
05 June 20230.01200.01200.01200.01200.012081,600
02 June 20230.01300.01300.01200.01200.0120349,657
01 June 20230.01200.01300.01200.01200.01205,444,699
31 May 20230.01200.01300.01100.01100.01106,295,759
30 May 20230.01300.01400.01200.01200.01204,502,880
29 May 20230.01400.01400.01300.01400.0140972,728
26 May 20230.01400.01500.01300.01500.01508,240,959
25 May 20230.01500.01500.01500.01500.0150-
24 May 20230.01400.01500.01400.01500.0150579,148
23 May 20230.01400.01500.01400.01500.0150791,100
22 May 20230.01500.01500.01500.01500.0150143,700
19 May 20230.01400.01500.01400.01500.0150101,467
18 May 20230.01400.01400.01400.01400.01401,545,575
17 May 20230.01600.01600.01400.01400.0140767,879
16 May 20230.01500.01500.01500.01500.0150244,267
15 May 20230.01500.01500.01500.01500.0150-
12 May 20230.01500.01500.01500.01500.015058,647
11 May 20230.01500.01500.01500.01500.0150-
10 May 20230.01600.01600.01500.01500.0150396,350
09 May 20230.01500.01600.01500.01600.01601,196,140
08 May 20230.01400.01400.01400.01400.01401,705,101
05 May 20230.01400.01400.01400.01400.0140644,425
04 May 20230.01500.01500.01400.01400.0140120,000
03 May 20230.01500.01500.01500.01500.0150342,158
02 May 20230.01600.01600.01600.01600.0160260,000
01 May 20230.01500.01500.01500.01500.0150-
28 Apr 20230.01600.01600.01500.01500.01501,006,000
27 Apr 20230.01600.01600.01500.01500.0150240,000
26 Apr 20230.01500.01700.01500.01700.01701,469,535
24 Apr 20230.01500.01600.01500.01600.0160213,364
21 Apr 20230.01400.01400.01400.01400.014023,181
20 Apr 20230.01500.01500.01400.01400.0140991,918
19 Apr 20230.01500.01500.01400.01400.01405,110,759
18 Apr 20230.01400.01400.01400.01400.01401,618,236
17 Apr 20230.01400.01400.01400.01400.0140167,058
14 Apr 20230.01300.01600.01300.01400.01403,551,303
13 Apr 20230.01300.01350.01200.01300.013011,099,526
12 Apr 20230.01500.01500.01300.01300.01307,337,425
11 Apr 20230.01500.01500.01500.01500.01501,390,277
06 Apr 20230.01600.01600.01600.01600.0160593,250
05 Apr 20230.01500.01600.01500.01600.01601,026,927
04 Apr 20230.01500.01500.01400.01400.0140160,750
03 Apr 20230.01500.01500.01400.01500.01501,066,453
31 Mar 20230.01500.01500.01400.01400.0140179,467
30 Mar 20230.01500.01500.01500.01500.0150356,564
29 Mar 2023------
28 Mar 20230.01600.01600.01500.01600.0160296,000
27 Mar 20230.01600.01600.01600.01600.016051,204
24 Mar 20230.01600.01600.01600.01600.0160-
23 Mar 20230.01700.01700.01600.01600.01601,421,904
22 Mar 20230.01600.01800.01600.01700.0170425,150
21 Mar 20230.01700.01700.01600.01600.0160812,800
20 Mar 20230.01500.01600.01500.01600.01603,696,087
17 Mar 20230.01300.01500.01300.01400.0140476,604
16 Mar 20230.01400.01400.01300.01300.01302,583,300
15 Mar 20230.01800.01800.01400.01400.01402,736,598
14 Mar 20230.01600.01600.01600.01600.0160-
13 Mar 20230.01600.01600.01600.01600.0160-
10 Mar 20230.01700.01700.01600.01600.0160132,211
09 Mar 20230.01700.01700.01600.01600.0160427,562
08 Mar 20230.01700.01700.01700.01700.017038,000
07 Mar 20230.01700.01700.01700.01700.01701,669,421
06 Mar 20230.01800.01800.01800.01800.01806,000
03 Mar 20230.01800.01800.01800.01800.0180-
02 Mar 20230.01800.01800.01700.01800.01801,198,736
01 Mar 20230.01800.01800.01800.01800.0180290,053
28 Feb 20230.01800.01800.01800.01800.0180238,721
27 Feb 20230.01900.01900.01800.01800.0180688,325
24 Feb 20230.01900.02000.01900.02000.0200540,302
23 Feb 20230.01800.01800.01700.01800.01801,500,000
22 Feb 20230.01900.01900.01800.01800.01801,058,089
21 Feb 20230.01900.02100.01900.01900.0190587,183
20 Feb 20230.01900.01900.01800.01800.0180800,000
17 Feb 20230.01900.01900.01900.01900.019010,784
16 Feb 20230.01900.02100.01900.02100.02101,845,684
15 Feb 20230.02100.02100.02000.02100.02101,150,744
14 Feb 20230.01900.02100.01900.02000.0200523,910
13 Feb 20230.01900.01900.01800.01800.01801,162,850
10 Feb 20230.01900.01900.01900.01900.0190-
09 Feb 20230.02000.02000.01800.01900.01902,883,374
08 Feb 20230.02000.02000.02000.02000.0200750,500
07 Feb 20230.02100.02100.01900.02000.02003,900,118
06 Feb 20230.02100.02200.02100.02200.0220726,034
03 Feb 20230.02400.02400.02300.02300.0230697,939
02 Feb 20230.02100.02400.02100.02400.02401,869,136
01 Feb 20230.02100.02200.02100.02200.022029,772
31 Jan 20230.02200.02200.02100.02100.0210947,445
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...