Australia markets closed

Bounty Oil & Gas NL (BUY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0080-0.0010 (-11.11%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20220.00900.00900.00800.00800.00802,415,322
24 Jan 20220.01000.01000.00900.00900.00901,601,866
21 Jan 20220.00900.00900.00900.00900.009016,000
20 Jan 20220.00900.01000.00900.01000.01006,876,110
19 Jan 20220.00900.01000.00900.01000.0100630,000
18 Jan 20220.00900.00900.00900.00900.009011,898,614
17 Jan 20220.00900.00900.00900.00900.0090-
14 Jan 20220.00900.00900.00900.00900.0090345,000
13 Jan 20220.00800.00800.00800.00800.0080347,500
12 Jan 20220.00800.00800.00800.00800.00809,131,500
11 Jan 20220.00800.00800.00800.00800.008065,201
10 Jan 20220.00800.00800.00800.00800.0080270,000
07 Jan 20220.00700.00800.00700.00800.00801,118,135
06 Jan 20220.00900.00900.00800.00800.00804,290,912
05 Jan 20220.00800.00900.00800.00800.008017,027,472
04 Jan 20220.00900.00900.00900.00900.009054,167
31 Dec 20210.00900.00900.00850.00900.00901,300,666
30 Dec 20210.00900.00900.00800.00800.008049,094
29 Dec 20210.00800.00900.00800.00900.0090965,701
24 Dec 20210.00850.00850.00800.00800.0080130,000
23 Dec 20210.00800.00800.00800.00800.0080552,188
22 Dec 20210.00800.00800.00800.00800.0080-
21 Dec 20210.00800.00800.00800.00800.00801,840,997
20 Dec 20210.00800.00800.00800.00800.0080462,229
17 Dec 20210.00900.00900.00800.00800.008015,133,017
16 Dec 20210.00900.00900.00900.00900.00909,209,150
15 Dec 20210.01000.01000.01000.01000.01003,350,000
14 Dec 20210.01000.01000.00950.01000.01001,988,076
13 Dec 20210.01000.01000.00900.01000.01002,507,958
10 Dec 20210.01000.01000.01000.01000.01001,702,317
09 Dec 20210.01000.01000.00900.00950.0095312,913
08 Dec 20210.01000.01000.00900.01000.01001,014,143
07 Dec 20210.01000.01000.01000.01000.01001,528,288
06 Dec 20210.01000.01000.01000.01000.0100614,616
03 Dec 20210.01000.01000.01000.01000.01002,207,076
02 Dec 20210.01000.01000.00950.01000.01003,714,996
01 Dec 20210.00900.00900.00900.00900.00907,300,067
30 Nov 20210.00900.01000.00900.01000.0100201,000
29 Nov 20210.01000.01000.00900.00900.009011,721,911
26 Nov 20210.01000.01000.01000.01000.0100337,969
25 Nov 20210.01100.01100.01000.01000.01007,354,180
24 Nov 20210.01100.01100.01100.01100.01104,804
23 Nov 20210.01100.01100.01100.01100.01101,221,264
22 Nov 20210.01200.01200.01100.01100.01101,330,243
19 Nov 20210.01150.01200.01100.01200.0120614,299
18 Nov 20210.01200.01200.01100.01100.01102,380,197
17 Nov 20210.01150.01200.01100.01150.0115348,240
16 Nov 20210.01200.01200.01100.01100.01101,170,171
15 Nov 20210.01100.01200.01100.01200.01207,385,251
12 Nov 20210.01100.01100.01050.01100.01102,238,259
11 Nov 20210.01100.01100.01000.01000.0100875,316
10 Nov 20210.01100.01100.01050.01100.0110683,385
09 Nov 20210.01100.01100.01000.01000.010010,749,549
08 Nov 20210.01100.01100.01100.01100.011013,059,911
05 Nov 20210.01200.01200.01100.01100.0110373,593
04 Nov 20210.01100.01200.01100.01100.01102,047,010
03 Nov 20210.01200.01200.01100.01100.01101,138,520
02 Nov 20210.01100.01100.01100.01100.0110848,293
01 Nov 20210.01200.01200.01100.01100.0110787,420
29 Oct 20210.01200.01200.01100.01200.01201,107,910
28 Oct 20210.01200.01200.01100.01100.01107,210,214
27 Oct 20210.01300.01300.01200.01200.01201,506,225
26 Oct 20210.01300.01300.01300.01300.0130397,766
25 Oct 20210.01300.01300.01200.01200.01204,896,569
22 Oct 20210.01400.01400.01200.01200.012011,118,090
21 Oct 20210.01400.01500.01400.01400.01407,898,701
20 Oct 20210.01500.01500.01400.01500.01501,804,142
19 Oct 20210.01500.01500.01500.01500.0150996,666
18 Oct 20210.01500.01500.01400.01400.01401,587,167
15 Oct 20210.01300.01800.01300.01500.01508,648,417
14 Oct 20210.01500.01500.01500.01500.0150-
13 Oct 20210.01500.01500.01500.01500.0150-
12 Oct 20210.01500.01500.01500.01500.0150-
11 Oct 20210.01500.01500.01500.01500.0150145,940
08 Oct 20210.01500.01500.01500.01500.015082,000
07 Oct 20210.01600.01600.01500.01500.0150500,000
06 Oct 20210.01600.01600.01600.01600.016031,225
05 Oct 20210.01600.01600.01600.01600.0160659,022
04 Oct 20210.01600.01600.01600.01600.0160590,346
01 Oct 20210.01600.01700.01600.01600.0160232,027
30 Sept 20210.01600.01700.01600.01700.0170213,000
29 Sept 20210.01500.01700.01500.01500.01502,788,800
28 Sept 20210.01600.01600.01500.01550.0155963,844
27 Sept 20210.01400.01600.01400.01600.0160192,500
24 Sept 20210.01500.01500.01500.01500.0150523,089
23 Sept 20210.01500.01500.01400.01500.01501,715,266
22 Sept 20210.01500.01600.01500.01500.01501,464,191
21 Sept 20210.01600.01600.01500.01500.0150155,959
20 Sept 20210.01600.01650.01600.01600.0160421,735
17 Sept 20210.01600.01600.01600.01600.0160692,013
16 Sept 20210.01700.01700.01600.01600.0160607,777
15 Sept 20210.01700.01700.01600.01600.0160566,809
14 Sept 20210.01600.01600.01600.01600.0160454,124
13 Sept 20210.01600.01600.01600.01600.0160-
10 Sept 20210.01600.01600.01600.01600.01601,672,144
09 Sept 20210.01600.01700.01600.01700.01703,262,496
08 Sept 20210.01600.01600.01500.01600.0160634,308
07 Sept 20210.01600.01700.01500.01500.01504,215,437
06 Sept 20210.01600.01600.01500.01500.0150512,685
03 Sept 20210.01500.01500.01500.01500.0150331,126
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...