News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Brightstar Resources Limited (BTR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0230

0.0000

(0.00%)

At close: 04:10PM AEDT

Time period:

31 Jan 2022 - 31 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	0.0230	0.0240	0.0220	0.0230	0.0230	1,259,205
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
11 Jan 2023	0.0180	0.0180	0.0180	0.0180	0.0180	443,834
10 Jan 2023	0.0200	0.0200	0.0180	0.0180	0.0180	1,547,484
09 Jan 2023	0.0200	0.0200	0.0200	0.0200	0.0200	541,843
06 Jan 2023	0.0180	0.0200	0.0180	0.0200	0.0200	8,800
05 Jan 2023	0.0180	0.0200	0.0180	0.0190	0.0190	2,161,327
04 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	101,735
03 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	30,000
30 Dec 2022	0.0170	0.0170	0.0170	0.0170	0.0170	650,000
29 Dec 2022	0.0170	0.0170	0.0170	0.0170	0.0170	450,000
28 Dec 2022	0.0180	0.0210	0.0170	0.0170	0.0170	3,968,269
23 Dec 2022	0.0160	0.0180	0.0160	0.0180	0.0180	1,942,129
22 Dec 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
21 Dec 2022	0.0150	0.0160	0.0150	0.0160	0.0160	191,237
20 Dec 2022	0.0140	0.0140	0.0140	0.0140	0.0140	75,800
19 Dec 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
16 Dec 2022	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
15 Dec 2022	0.0160	0.0160	0.0160	0.0160	0.0160	125,000
14 Dec 2022	0.0155	0.0160	0.0155	0.0160	0.0160	708,748
13 Dec 2022	0.0150	0.0150	0.0140	0.0150	0.0150	554,320
12 Dec 2022	0.0140	0.0150	0.0140	0.0140	0.0140	270,113
09 Dec 2022	0.0150	0.0150	0.0140	0.0140	0.0140	839,084
08 Dec 2022	0.0150	0.0150	0.0150	0.0150	0.0150	725,000
07 Dec 2022	0.0150	0.0150	0.0140	0.0140	0.0140	363,000
06 Dec 2022	0.0150	0.0150	0.0150	0.0150	0.0150	956,999
05 Dec 2022	0.0150	0.0150	0.0150	0.0150	0.0150	43,000
02 Dec 2022	0.0160	0.0160	0.0160	0.0160	0.0160	200,000
01 Dec 2022	0.0170	0.0170	0.0160	0.0160	0.0160	644,125
30 Nov 2022	0.0160	0.0180	0.0160	0.0170	0.0170	1,089,984
29 Nov 2022	0.0180	0.0180	0.0150	0.0155	0.0155	5,443,594
28 Nov 2022	0.0180	0.0180	0.0180	0.0180	0.0180	90,738
25 Nov 2022	0.0180	0.0180	0.0180	0.0180	0.0180	213,367
24 Nov 2022	0.0170	0.0180	0.0170	0.0180	0.0180	321,787
23 Nov 2022	0.0190	0.0200	0.0180	0.0180	0.0180	696,771
22 Nov 2022	0.0190	0.0190	0.0160	0.0180	0.0180	3,835,579
21 Nov 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
18 Nov 2022	0.0195	0.0220	0.0195	0.0220	0.0220	533,200
17 Nov 2022	0.0200	0.0200	0.0190	0.0190	0.0190	151,743
16 Nov 2022	0.0200	0.0210	0.0200	0.0210	0.0210	908,174
15 Nov 2022	0.0190	0.0200	0.0190	0.0200	0.0200	135,413
14 Nov 2022	0.0180	0.0180	0.0180	0.0180	0.0180	179,030
11 Nov 2022	0.0210	0.0210	0.0200	0.0210	0.0210	309,259
10 Nov 2022	0.0220	0.0220	0.0190	0.0190	0.0190	1,528,781
09 Nov 2022	0.0210	0.0230	0.0210	0.0220	0.0220	190,023
08 Nov 2022	0.0200	0.0210	0.0190	0.0190	0.0190	943,961
07 Nov 2022	0.0180	0.0200	0.0180	0.0200	0.0200	416,000
04 Nov 2022	0.0170	0.0190	0.0170	0.0190	0.0190	157,062
03 Nov 2022	0.0170	0.0170	0.0170	0.0170	0.0170	180,328
02 Nov 2022	0.0175	0.0200	0.0175	0.0200	0.0200	2,563,388
01 Nov 2022	0.0160	0.0180	0.0160	0.0175	0.0175	1,525,407
31 Oct 2022	0.0180	0.0180	0.0160	0.0180	0.0180	1,076,443
28 Oct 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
27 Oct 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
26 Oct 2022	0.0180	0.0180	0.0180	0.0180	0.0180	635,297
25 Oct 2022	0.0150	0.0190	0.0150	0.0190	0.0190	594,428
24 Oct 2022	0.0190	0.0200	0.0150	0.0150	0.0150	1,518,881
21 Oct 2022	0.0200	0.0200	0.0190	0.0200	0.0200	47,486
20 Oct 2022	0.0200	0.0200	0.0190	0.0200	0.0200	526,939
19 Oct 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
18 Oct 2022	0.0200	0.0200	0.0200	0.0200	0.0200	169,400
17 Oct 2022	0.0190	0.0190	0.0190	0.0190	0.0190	224,451
14 Oct 2022	0.0170	0.0190	0.0170	0.0190	0.0190	689,705
13 Oct 2022	0.0190	0.0190	0.0190	0.0190	0.0190	78,526
12 Oct 2022	0.0190	0.0190	0.0190	0.0190	0.0190	6,356
11 Oct 2022	0.0190	0.0200	0.0190	0.0200	0.0200	258,042
10 Oct 2022	0.0200	0.0200	0.0170	0.0170	0.0170	116,878
07 Oct 2022	0.0200	0.0200	0.0190	0.0200	0.0200	374,907
06 Oct 2022	0.0185	0.0200	0.0180	0.0200	0.0200	321,864
05 Oct 2022	0.0190	0.0190	0.0180	0.0180	0.0180	160,756
04 Oct 2022	0.0190	0.0200	0.0190	0.0195	0.0195	610,974
03 Oct 2022	0.0190	0.0190	0.0190	0.0190	0.0190	2,070
30 Sept 2022	0.0200	0.0210	0.0180	0.0210	0.0210	402,252
29 Sept 2022	0.0170	0.0200	0.0170	0.0200	0.0200	465,453
28 Sept 2022	0.0230	0.0230	0.0160	0.0160	0.0160	1,142,191
27 Sept 2022	0.0170	0.0250	0.0170	0.0220	0.0220	3,533,925
26 Sept 2022	0.0150	0.0160	0.0140	0.0160	0.0160	855,538
23 Sept 2022	0.0160	0.0160	0.0140	0.0150	0.0150	1,247,243
21 Sept 2022	0.0150	0.0160	0.0150	0.0160	0.0160	180,223
20 Sept 2022	0.0160	0.0160	0.0160	0.0160	0.0160	140,625
19 Sept 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
16 Sept 2022	0.0160	0.0160	0.0160	0.0160	0.0160	255,850
15 Sept 2022	0.0160	0.0160	0.0160	0.0160	0.0160	11,500
14 Sept 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
13 Sept 2022	0.0160	0.0160	0.0160	0.0160	0.0160	4,939
12 Sept 2022	0.0160	0.0160	0.0160	0.0160	0.0160	4,700
09 Sept 2022	0.0150	0.0160	0.0150	0.0160	0.0160	106,835
08 Sept 2022	0.0160	0.0160	0.0140	0.0160	0.0160	1,020,154
07 Sept 2022	0.0160	0.0160	0.0160	0.0160	0.0160	535,857
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,700.40-9.10(-0.12%)

AUD/USD0.7064-0.0042(-0.59%)

ASX 2007,481.70-12.10(-0.16%)

OIL77.81-1.87(-2.35%)

GOLD1,939.00-6.60(-0.34%)

BTC-AUD32,184.59-1,725.59(-5.09%)

News that makes you smarter and richer... For free.

Brightstar Resources Limited (BTR.AX)

ALL ORDS
7,700.40
-9.10(-0.12%)

AUD/USD
0.7064
-0.0042(-0.59%)

ASX 200
7,481.70
-12.10(-0.16%)

OIL
77.81
-1.87(-2.35%)

GOLD
1,939.00
-6.60(-0.34%)

BTC-AUD
32,184.59
-1,725.59(-5.09%)