Bounty Oil & Gas NL (BUY.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0050

0.0000

(0.00%)

At close: 12:06PM AEST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.0050	0.0050	0.0050	0.0050	0.0050	190,004
30 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	640,000
29 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	48,658
26 Apr 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
24 Apr 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
23 Apr 2024	0.0055	0.0055	0.0050	0.0055	0.0055	22,783
22 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	12,500
19 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	449,505
18 Apr 2024	0.0060	0.0060	0.0050	0.0050	0.0050	83
17 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	166,666
16 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,000,000
15 Apr 2024	0.0060	0.0060	0.0055	0.0060	0.0060	119,795
12 Apr 2024	0.0050	0.0060	0.0050	0.0060	0.0060	507,222
11 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000,003
10 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
09 Apr 2024	0.0060	0.0060	0.0050	0.0050	0.0050	424,217
08 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,003,272
05 Apr 2024	0.0050	0.0060	0.0050	0.0060	0.0060	1,021,558
04 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	221,102
03 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	6,680
02 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	397,764
28 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
27 Mar 2024	0.0055	0.0060	0.0055	0.0060	0.0060	1,958,280
26 Mar 2024	0.0060	0.0060	0.0055	0.0060	0.0060	304,282
25 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
22 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	20,928
21 Mar 2024	0.0050	0.0060	0.0050	0.0060	0.0060	882,868
20 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	136,833
19 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
18 Mar 2024	0.0060	0.0060	0.0050	0.0060	0.0060	878,906
15 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	893,272
14 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,376,495
13 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
12 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
11 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	9,160,214
08 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	520,000
07 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
06 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	3,259,968
05 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	10,292
04 Mar 2024	0.0065	0.0065	0.0065	0.0065	0.0065	250,000
01 Mar 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
29 Feb 2024	0.0070	0.0070	0.0065	0.0065	0.0065	14,445
28 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
27 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,250,211
26 Feb 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
23 Feb 2024	0.0065	0.0070	0.0065	0.0065	0.0065	1,428,131
22 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	316,421
21 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100,050
20 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	7,106,093
19 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,198,402
16 Feb 2024	0.0065	0.0065	0.0065	0.0065	0.0065	65,000
15 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	550,472
14 Feb 2024	0.0060	0.0070	0.0060	0.0070	0.0070	7,288,541
13 Feb 2024	0.0065	0.0065	0.0065	0.0065	0.0065	85,000
12 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	2,050,000
09 Feb 2024	0.0070	0.0070	0.0065	0.0065	0.0065	1,401,044
08 Feb 2024	0.0060	0.0070	0.0060	0.0070	0.0070	578,771
07 Feb 2024	0.0070	0.0070	0.0060	0.0070	0.0070	8,583,456
06 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	115,495
05 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
02 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,850,667
01 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,606,136
31 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	996
30 Jan 2024	0.0080	0.0080	0.0070	0.0070	0.0070	38,816
29 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	97,363
25 Jan 2024	0.0080	0.0080	0.0075	0.0080	0.0080	4,636,101
24 Jan 2024	0.0080	0.0080	0.0070	0.0070	0.0070	204,991
23 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,985,000
22 Jan 2024	0.0080	0.0085	0.0080	0.0080	0.0080	839,468
19 Jan 2024	0.0080	0.0090	0.0080	0.0080	0.0080	1,373,988
18 Jan 2024	0.0080	0.0080	0.0070	0.0080	0.0080	2,226,819
17 Jan 2024	0.0070	0.0080	0.0070	0.0080	0.0080	3,671,175
16 Jan 2024	0.0090	0.0090	0.0070	0.0080	0.0080	14,269,952
15 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	3,762,170
12 Jan 2024	0.0090	0.0100	0.0090	0.0095	0.0095	4,633,818
11 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
10 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
09 Jan 2024	0.0100	0.0110	0.0100	0.0110	0.0110	2,565,877
08 Jan 2024	0.0110	0.0120	0.0100	0.0100	0.0100	8,282,051
05 Jan 2024	0.0100	0.0110	0.0100	0.0110	0.0110	5,644,918
04 Jan 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
03 Jan 2024	0.0110	0.0110	0.0105	0.0105	0.0105	8,519,996
02 Jan 2024	0.0100	0.0110	0.0100	0.0110	0.0110	6,246,157
29 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	145,034
28 Dec 2023	0.0100	0.0105	0.0100	0.0105	0.0105	113,586
27 Dec 2023	0.0100	0.0110	0.0100	0.0100	0.0100	885,859
22 Dec 2023	0.0100	0.0100	0.0090	0.0100	0.0100	2,934,124
21 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	24,032
20 Dec 2023	0.0090	0.0095	0.0090	0.0095	0.0095	747,426
19 Dec 2023	0.0100	0.0100	0.0090	0.0090	0.0090	298,900
18 Dec 2023	0.0100	0.0105	0.0100	0.0105	0.0105	941,575
15 Dec 2023	0.0090	0.0100	0.0090	0.0100	0.0100	2,405,407
14 Dec 2023	0.0110	0.0110	0.0090	0.0090	0.0090	4,112,761
13 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,963
12 Dec 2023	0.0090	0.0100	0.0090	0.0100	0.0100	2,815,221
11 Dec 2023	0.0090	0.0100	0.0090	0.0090	0.0090	4,070,951
08 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	591,600
07 Dec 2023	0.0090	0.0100	0.0085	0.0090	0.0090	1,481,838
06 Dec 2023	0.0110	0.0110	0.0090	0.0100	0.0100	8,818,682
05 Dec 2023	0.0120	0.0120	0.0110	0.0110	0.0110	5,174,059
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6482+0.0002(+0.03%)

ASX 2007,569.90-94.20(-1.23%)

OIL80.75-1.18(-1.44%)

GOLD2,303.20+0.30(+0.01%)

Bitcoin AUD88,912.64-6,309.85(-6.63%)

Bounty Oil & Gas NL (BUY.AX)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6482
+0.0002(+0.03%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
80.75
-1.18(-1.44%)

GOLD
2,303.20
+0.30(+0.01%)

Bitcoin AUD
88,912.64
-6,309.85(-6.63%)