Mail

BUY.AX - Bounty Oil & Gas NL

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 June 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,500,000
02 June 2023	0.0070	0.0070	0.0070	0.0070	0.0070	600,000
01 June 2023	0.0070	0.0070	0.0070	0.0070	0.0070	176,918
31 May 2023	0.0080	0.0080	0.0070	0.0070	0.0070	1,428,692
30 May 2023	0.0070	0.0080	0.0070	0.0080	0.0080	1,816,785
29 May 2023	0.0075	0.0075	0.0075	0.0075	0.0075	-
26 May 2023	0.0075	0.0075	0.0075	0.0075	0.0075	62,500
25 May 2023	0.0070	0.0070	0.0070	0.0070	0.0070	200,000
24 May 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
23 May 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
22 May 2023	0.0080	0.0080	0.0070	0.0070	0.0070	2,172,653
19 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
18 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	4,500
17 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	3,074,693
16 May 2023	0.0085	0.0085	0.0085	0.0085	0.0085	3,333
15 May 2023	0.0090	0.0090	0.0085	0.0085	0.0085	171,111
12 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
11 May 2023	0.0085	0.0085	0.0080	0.0080	0.0080	137,554
10 May 2023	0.0085	0.0090	0.0085	0.0090	0.0090	303,500
09 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	300,000
08 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	568,000
05 May 2023	0.0090	0.0090	0.0080	0.0080	0.0080	1,800,000
04 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	86,000
03 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	2,010,595
02 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	104,444
01 May 2023	0.0100	0.0100	0.0100	0.0100	0.0100	125,000
28 Apr 2023	0.0090	0.0100	0.0090	0.0090	0.0090	3,993,891
27 Apr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
26 Apr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	11,457
24 Apr 2023	0.0080	0.0085	0.0080	0.0085	0.0085	216,022
21 Apr 2023	0.0090	0.0090	0.0080	0.0080	0.0080	576,918
20 Apr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,000,800
19 Apr 2023	0.0080	0.0080	0.0080	0.0080	0.0080	17,258
18 Apr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	982,742
17 Apr 2023	0.0090	0.0090	0.0085	0.0090	0.0090	420,382
14 Apr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	537,584
13 Apr 2023	0.0085	0.0090	0.0085	0.0085	0.0085	189,149
12 Apr 2023	0.0090	0.0090	0.0085	0.0090	0.0090	666,986
11 Apr 2023	0.0090	0.0090	0.0085	0.0085	0.0085	792,504
06 Apr 2023	0.0090	0.0090	0.0080	0.0080	0.0080	2,120,701
05 Apr 2023	0.0085	0.0085	0.0085	0.0085	0.0085	42,333
04 Apr 2023	0.0085	0.0085	0.0085	0.0085	0.0085	50,000
03 Apr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	444,444
31 Mar 2023	0.0085	0.0085	0.0085	0.0085	0.0085	-
30 Mar 2023	0.0090	0.0090	0.0085	0.0085	0.0085	1,300,000
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0090	0.0090	0.0085	0.0085	0.0085	500,287
27 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,122,000
24 Mar 2023	0.0090	0.0100	0.0090	0.0100	0.0100	1,861,000
23 Mar 2023	0.0100	0.0100	0.0080	0.0080	0.0080	6,761,422
22 Mar 2023	0.0100	0.0110	0.0090	0.0090	0.0090	7,377,429
21 Mar 2023	0.0090	0.0090	0.0080	0.0090	0.0090	412,012
20 Mar 2023	0.0090	0.0090	0.0080	0.0090	0.0090	511,111
17 Mar 2023	0.0090	0.0100	0.0080	0.0100	0.0100	3,265,682
16 Mar 2023	0.0085	0.0085	0.0085	0.0085	0.0085	270,000
15 Mar 2023	0.0085	0.0085	0.0085	0.0085	0.0085	50,000
14 Mar 2023	0.0090	0.0090	0.0080	0.0090	0.0090	1,368,141
13 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	411,110
10 Mar 2023	0.0090	0.0090	0.0080	0.0080	0.0080	560,172
09 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	16,489,573
08 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
07 Mar 2023	0.0100	0.0100	0.0090	0.0090	0.0090	1,440,034
06 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	68,366
03 Mar 2023	0.0100	0.0100	0.0090	0.0090	0.0090	1,303,355
02 Mar 2023	0.0100	0.0100	0.0095	0.0095	0.0095	120,000
01 Mar 2023	0.0100	0.0100	0.0090	0.0090	0.0090	589,953
28 Feb 2023	0.0100	0.0100	0.0090	0.0100	0.0100	1,406,212
27 Feb 2023	0.0095	0.0095	0.0095	0.0095	0.0095	100,005
24 Feb 2023	0.0090	0.0095	0.0090	0.0095	0.0095	547,509
23 Feb 2023	0.0100	0.0100	0.0090	0.0090	0.0090	963,336
22 Feb 2023	0.0100	0.0100	0.0090	0.0090	0.0090	1,127,499
21 Feb 2023	0.0090	0.0100	0.0090	0.0100	0.0100	1,680,000
20 Feb 2023	0.0100	0.0100	0.0090	0.0090	0.0090	4,798,425
17 Feb 2023	0.0100	0.0100	0.0090	0.0100	0.0100	6,920,794
16 Feb 2023	0.0100	0.0100	0.0095	0.0100	0.0100	8,324,021
15 Feb 2023	0.0150	0.0150	0.0095	0.0100	0.0100	53,727,680
14 Feb 2023	0.0120	0.0160	0.0110	0.0140	0.0140	89,648,562
13 Feb 2023	0.0110	0.0120	0.0105	0.0110	0.0110	12,164,481
10 Feb 2023	0.0110	0.0110	0.0100	0.0100	0.0100	273,636
09 Feb 2023	0.0110	0.0110	0.0105	0.0105	0.0105	123,714
08 Feb 2023	0.0110	0.0120	0.0100	0.0100	0.0100	6,436,688
07 Feb 2023	0.0110	0.0120	0.0100	0.0110	0.0110	19,443,954
06 Feb 2023	0.0100	0.0110	0.0100	0.0100	0.0100	14,564,374
03 Feb 2023	0.0120	0.0130	0.0090	0.0100	0.0100	51,355,739
02 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
01 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
31 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
30 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
27 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	44,000
25 Jan 2023	0.0080	0.0080	0.0070	0.0070	0.0070	129,321
24 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	40,136
23 Jan 2023	0.0080	0.0080	0.0070	0.0070	0.0070	171,875
20 Jan 2023	0.0080	0.0080	0.0070	0.0070	0.0070	1,162,080
19 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	810,628
18 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	389,292
17 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,381,388
16 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,082,774
13 Jan 2023	0.0070	0.0070	0.0065	0.0070	0.0070	1,500,169
12 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	232,831
11 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	41,748
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...