Australia markets closed

Brightstar Resources Limited (BTR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0160-0.0010 (-5.88%)
At close: 03:33PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.01600.01600.01600.01600.01603,974,071
02 May 20240.01600.01700.01600.01700.0170185,867
01 May 20240.01600.01600.01600.01600.01605,399,505
30 Apr 20240.01700.01700.01600.01650.01655,370,864
29 Apr 20240.01700.01800.01600.01700.01702,488,894
26 Apr 20240.01700.01750.01700.01700.01702,817,435
24 Apr 20240.01700.01800.01600.01800.0180876,481
23 Apr 20240.01800.01800.01700.01700.01703,104,207
22 Apr 20240.01800.01900.01700.01800.01804,954,120
19 Apr 20240.01900.01900.01800.01850.01853,261,769
18 Apr 20240.01900.01900.01800.01800.0180509,253
17 Apr 2024------
16 Apr 20240.01950.02000.01800.01800.01804,791,379
15 Apr 20240.02000.02000.01900.02000.02003,062,066
12 Apr 20240.01900.02000.01900.02000.02002,154,407
11 Apr 20240.02000.02000.01900.01900.01903,559,138
10 Apr 20240.01900.02000.01800.01900.01901,638,820
09 Apr 20240.01900.02000.01900.01900.01906,590,754
08 Apr 20240.01850.01950.01800.01950.01956,332,389
05 Apr 20240.01800.01900.01800.01800.01807,986,120
04 Apr 20240.01800.01900.01800.01900.01908,691,932
03 Apr 20240.01850.02000.01800.01900.01908,527,087
02 Apr 20240.01700.01800.01700.01800.01806,017,648
28 Mar 20240.01550.01700.01550.01700.017010,265,261
27 Mar 20240.01600.01600.01400.01450.014518,948,403
26 Mar 2024------
25 Mar 2024------
22 Mar 20240.01500.01600.01500.01550.01551,997,228
21 Mar 20240.01700.01800.01600.01600.01606,366,760
20 Mar 20240.01650.01700.01600.01600.01602,302,072
19 Mar 20240.01700.01700.01600.01600.01602,882,094
18 Mar 20240.01700.01700.01600.01700.01701,639,341
15 Mar 20240.01700.01700.01600.01650.01653,846,770
14 Mar 20240.01600.01750.01600.01700.01706,367,461
13 Mar 20240.01650.01650.01600.01600.0160885,000
12 Mar 20240.01650.01700.01600.01600.01603,403,113
11 Mar 20240.01650.01650.01600.01650.01651,285,564
08 Mar 20240.01700.01750.01600.01650.016512,594,565
07 Mar 20240.01500.01700.01500.01550.015515,181,867
06 Mar 20240.01450.01600.01450.01500.01502,233,079
05 Mar 20240.01400.01500.01400.01400.01403,687,156
04 Mar 20240.01300.01400.01300.01350.01352,230,944
01 Mar 20240.01250.01300.01200.01300.01303,342,490
29 Feb 20240.01250.01250.01200.01250.01255,016,156
28 Feb 20240.01300.01300.01200.01200.01209,722,246
27 Feb 20240.01300.01600.01200.01350.013537,663,823
26 Feb 20240.01400.01400.01300.01300.0130822,482
23 Feb 20240.01300.01400.01300.01300.01301,577,751
22 Feb 20240.01250.01300.01200.01200.0120771,392
21 Feb 20240.01200.01250.01200.01250.01252,754,658
20 Feb 20240.01400.01400.01300.01400.01401,455,077
19 Feb 20240.01400.01400.01300.01400.01401,129,295
16 Feb 20240.01400.01400.01300.01400.0140484,489
15 Feb 20240.01400.01400.01300.01400.0140605,866
14 Feb 20240.01300.01400.01300.01400.0140540,813
13 Feb 20240.01300.01400.01300.01400.01403,651,582
12 Feb 20240.01250.01300.01200.01200.01202,679,668
09 Feb 20240.01200.01300.01200.01200.01201,493,055
08 Feb 20240.01150.01200.01150.01200.0120478,010
07 Feb 20240.01150.01200.01100.01100.0110743,964
06 Feb 20240.01150.01200.01150.01200.0120365,726
05 Feb 20240.01200.01300.01150.01200.01202,216,812
02 Feb 20240.01150.01200.01100.01200.01201,705,356
01 Feb 20240.01100.01150.01100.01150.0115922,792
31 Jan 20240.01200.01200.01150.01150.01151,339,850
30 Jan 20240.01200.01200.01100.01100.0110238,835
29 Jan 20240.01200.01200.01100.01200.01203,887,952
25 Jan 20240.01200.01300.01100.01200.01207,473,779
24 Jan 20240.01200.01300.01200.01300.01301,777,206
23 Jan 20240.01400.01400.01200.01250.01251,621,908
22 Jan 20240.01400.01400.01200.01300.01304,053,496
19 Jan 20240.01400.01400.01300.01300.0130361,816
18 Jan 2024------
17 Jan 20240.01400.01450.01400.01450.01451,495,210
16 Jan 20240.01400.01450.01300.01450.01459,082,629
15 Jan 20240.01500.01500.01500.01500.01501,466,990
12 Jan 20240.01600.01600.01500.01550.01552,028,649
11 Jan 20240.01500.01500.01400.01450.0145908,219
10 Jan 20240.01500.01600.01400.01500.01501,729,370
09 Jan 20240.01400.01500.01400.01400.01402,772,203
08 Jan 20240.01400.01500.01400.01500.0150722,211
05 Jan 20240.01600.01600.01500.01500.01503,683,022
04 Jan 2024------
03 Jan 20240.01650.01650.01600.01600.01601,484,029
02 Jan 20240.01700.01700.01600.01600.01602,702,904
29 Dec 20230.01700.01800.01600.01600.01604,708,698
28 Dec 20230.01600.01800.01600.01700.01704,596,508
27 Dec 20230.01500.01600.01450.01600.01602,760,791
22 Dec 20230.01500.01500.01500.01500.015050,000
21 Dec 20230.01500.01500.01500.01500.01502,050,369
20 Dec 20230.01500.01600.01500.01500.01504,189,997
19 Dec 20230.01500.01600.01500.01500.0150660,299
18 Dec 20230.01500.01500.01500.01500.015040,001
15 Dec 20230.01500.01600.01500.01500.01501,618,441
14 Dec 2023------
13 Dec 20230.01400.01450.01400.01400.0140705,167
12 Dec 20230.01500.01500.01400.01400.01402,331,264
11 Dec 20230.01450.01500.01400.01500.01502,702,014
08 Dec 20230.01500.01600.01500.01500.01502,053,259
07 Dec 20230.01400.01600.01400.01600.01604,380,943
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...