Australia Markets close in 4 hrs 38 mins

Burley Minerals Ltd (BUR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0710+0.0010 (+1.43%)
As of 10:52AM AEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.07000.07100.07000.07100.071028,279
22 Apr 20240.07500.07500.06800.07000.0700229,331
19 Apr 20240.08700.08700.07600.08100.0810369,963
18 Apr 20240.07500.09100.07500.08400.0840639,258
17 Apr 20240.05500.06500.05500.06500.06501,309,622
16 Apr 20240.04700.04700.04700.04700.0470-
15 Apr 20240.04700.04700.04700.04700.0470-
12 Apr 20240.04500.05000.04500.04700.047077,103
11 Apr 20240.05100.05100.05100.05100.0510-
10 Apr 20240.06100.06100.05100.05100.051084,116
09 Apr 20240.05900.05900.05900.05900.059018,103
08 Apr 20240.07000.07000.07000.07000.0700-
05 Apr 20240.07000.07000.07000.07000.0700-
04 Apr 20240.07000.07000.07000.07000.0700-
03 Apr 20240.07000.07000.07000.07000.070048,815
02 Apr 20240.06200.06200.06200.06200.0620-
28 Mar 20240.06200.06200.06200.06200.0620237
27 Mar 20240.06000.06300.05700.06300.0630108,701
26 Mar 20240.06500.06500.06500.06500.0650-
25 Mar 20240.06500.06500.06500.06500.0650-
22 Mar 20240.06500.06600.06500.06500.0650100,475
21 Mar 20240.06000.06000.06000.06000.060051,000
20 Mar 20240.06000.06000.06000.06000.0600-
19 Mar 20240.06200.06200.06000.06000.0600184,499
18 Mar 20240.05700.06000.05700.06000.0600175,507
15 Mar 20240.05500.05500.05500.05500.0550-
14 Mar 20240.05500.05500.05500.05500.055095,584
13 Mar 20240.05100.05100.05100.05100.05106
12 Mar 20240.05300.05300.05000.05100.0510343,357
11 Mar 20240.05500.05600.05500.05500.0550179,922
08 Mar 20240.05600.05600.05600.05600.056023,334
07 Mar 20240.05900.05900.05800.05800.058067,495
06 Mar 20240.05900.05900.05900.05900.059022,862
05 Mar 20240.05800.05800.05800.05800.0580-
04 Mar 20240.06000.06000.05800.05800.058068,466
01 Mar 20240.05500.06000.05500.06000.0600247,504
29 Feb 20240.05600.06000.05500.06000.0600162,700
28 Feb 20240.06300.06300.06300.06300.063057,191
27 Feb 20240.06300.06300.06100.06100.061030,279
26 Feb 20240.07000.07000.06400.06400.0640254,386
23 Feb 20240.07000.07000.07000.07000.0700-
22 Feb 20240.07500.07500.07000.07000.070065,211
21 Feb 20240.07000.07100.07000.07100.0710219,626
20 Feb 20240.06900.07000.06900.07000.070010,000
19 Feb 20240.07000.07000.06700.06700.067021,080
16 Feb 20240.06700.07000.06600.07000.0700375,806
15 Feb 20240.07000.07000.07000.07000.0700126,719
14 Feb 20240.07300.07300.07000.07000.070078,831
13 Feb 20240.08000.08000.07100.07500.0750166,945
12 Feb 20240.08000.08000.07300.07300.073029,184
09 Feb 20240.08400.08400.07200.07400.0740144,843
08 Feb 20240.09000.09100.09000.09000.090076,404
07 Feb 20240.08300.08450.08000.08200.0820178,864
06 Feb 20240.08800.08800.08800.08800.08806,050
05 Feb 20240.09000.09000.09000.09000.0900-
02 Feb 20240.09000.09000.09000.09000.09006,108
01 Feb 20240.10000.10500.09000.09000.0900239,693
31 Jan 20240.09900.10500.08800.10500.1050146,437
30 Jan 20240.10500.10500.10500.10500.105017,285
29 Jan 20240.13000.13000.10000.10000.1000215,576
25 Jan 20240.13500.13500.13500.13500.1350-
24 Jan 20240.11500.13500.11500.13500.135015,966
23 Jan 20240.12500.13500.10500.13000.130019,916
22 Jan 20240.13000.13000.13000.13000.13003,000
19 Jan 20240.12000.13500.12000.13500.135067,353
18 Jan 20240.13500.13500.13500.13500.13503,727
17 Jan 20240.13500.13500.12500.12500.125019,000
16 Jan 20240.14000.14000.14000.14000.140019,025
15 Jan 20240.14500.14500.14500.14500.14507,000
12 Jan 20240.14500.14500.14500.14500.1450-
11 Jan 20240.14500.14500.14500.14500.14506,193
10 Jan 20240.14500.14500.14500.14500.145012,909
09 Jan 20240.15000.15000.15000.15000.1500-
08 Jan 20240.16000.16000.15000.15000.150084,391
05 Jan 20240.16500.16500.16500.16500.1650-
04 Jan 20240.16500.16500.16500.16500.1650-
03 Jan 20240.16500.16500.16500.16500.16501,830
02 Jan 20240.16500.16500.16500.16500.165033,526
29 Dec 20230.15500.16750.15000.16500.1650155,385
28 Dec 20230.15500.15500.15500.15500.1550317
27 Dec 20230.15500.15500.15500.15500.1550-
22 Dec 20230.15000.15500.15000.15500.155055,065
21 Dec 20230.14000.15000.14000.15000.150030,154
20 Dec 20230.14500.14500.14000.14000.1400121,174
19 Dec 20230.15000.15000.15000.15000.150049,866
18 Dec 20230.16500.16500.16000.16000.160080,567
15 Dec 20230.16500.17000.16500.17000.170041,804
14 Dec 20230.17000.17000.16500.16500.165016,060
13 Dec 20230.16500.17000.16500.17000.170045,948
12 Dec 20230.16000.18000.15500.16500.1650199,766
11 Dec 20230.15500.15500.15500.15500.155071,250
08 Dec 20230.16000.17500.15500.15500.155030,739
07 Dec 20230.16000.16000.16000.16000.1600-
06 Dec 20230.16000.16000.16000.16000.160040,000
05 Dec 20230.16500.17000.16000.16000.1600111,356
04 Dec 20230.16500.17500.16500.16500.1650285,973
01 Dec 20230.16000.16500.15500.15500.155097,177
30 Nov 20230.17000.17000.16250.16500.1650192,710
29 Nov 20230.16500.17000.16000.17000.170081,971
28 Nov 20230.15500.16500.15500.16000.1600143,019
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...