Australia markets closed

Bounty Oil & Gas NL (BUY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00700.0000 (0.00%)
At close: 03:53PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
01 July 20220.00700.00700.00700.00700.0070-
30 June 20220.00700.00700.00700.00700.00702,731,788
29 June 20220.00700.00700.00650.00700.00702,991,426
28 June 20220.00700.00750.00700.00700.00704,595,883
27 June 20220.00700.00700.00700.00700.00701,884,712
24 June 20220.00800.00800.00700.00700.00703,174,265
23 June 20220.00700.00800.00700.00800.00803,901,786
22 June 20220.00700.00800.00700.00800.00801,291,000
21 June 20220.00800.00800.00700.00800.0080804,500
20 June 20220.00800.00800.00700.00700.007021,927
17 June 20220.00700.00800.00700.00800.0080155,100
16 June 20220.00700.00700.00700.00700.00701,296,769
15 June 20220.00700.00700.00700.00700.007022,727
14 June 20220.00700.00800.00600.00700.00707,296,627
10 June 20220.00800.00800.00700.00700.0070775,000
09 June 20220.00800.00800.00750.00800.00806,560,553
08 June 20220.00800.00800.00800.00800.00802,619,770
07 June 20220.00800.00900.00800.00850.00851,743,952
06 June 20220.00800.00850.00800.00800.00802,941,521
03 June 20220.00800.00850.00800.00800.00801,465,278
02 June 20220.00850.00850.00850.00850.0085-
01 June 20220.00850.00850.00850.00850.0085356,080
31 May 20220.00800.00850.00800.00850.0085124,936
30 May 20220.00850.00850.00850.00850.008520,324
27 May 20220.00800.00800.00800.00800.00801,560,215
26 May 20220.00900.00900.00800.00800.0080322,398
25 May 20220.00800.00800.00800.00800.008010,000
24 May 20220.00900.00900.00800.00800.00801,383,675
23 May 20220.00900.00900.00900.00900.00902,757,124
20 May 20220.00900.00900.00800.00800.00804,776,248
19 May 20220.00850.00850.00850.00850.00851,743,502
18 May 20220.00800.00800.00800.00800.0080375,000
17 May 20220.00900.00900.00800.00800.00807,414,629
16 May 20220.00800.00800.00800.00800.0080500,000
13 May 20220.00850.00850.00850.00850.0085250,000
12 May 20220.00850.00850.00850.00850.0085182,479
11 May 20220.00800.00800.00800.00800.0080-
10 May 20220.00800.00800.00800.00800.00801,705,875
09 May 20220.00800.00850.00800.00800.0080665,693
06 May 20220.00800.00800.00800.00800.0080720,000
05 May 20220.00850.00900.00850.00850.0085993,886
04 May 20220.01000.01000.00800.00800.00801,845,350
03 May 20220.00900.00900.00900.00900.00903,295,819
02 May 20220.01000.01000.00900.00900.00904,668,218
29 Apr 20220.00950.00950.00950.00950.0095250,000
28 Apr 20220.00900.00900.00900.00900.0090-
27 Apr 20220.00900.00900.00900.00900.0090498,885
26 Apr 20220.01000.01000.01000.01000.0100-
22 Apr 20220.01000.01000.00900.01000.01003,092,034
21 Apr 20220.00900.01000.00900.01000.01001,110,000
20 Apr 20220.00900.00900.00900.00900.0090638,042
19 Apr 20220.01000.01000.00900.00900.00902,449,568
14 Apr 20220.01000.01000.01000.01000.01001,217,883
13 Apr 20220.01000.01000.00900.00900.00901,709,278
12 Apr 20220.01000.01000.00950.01000.01008,908,461
11 Apr 20220.01100.01100.01000.01050.01051,647,636
08 Apr 20220.01100.01100.01000.01050.0105793,671
07 Apr 20220.01100.01100.01100.01100.01103,228,034
06 Apr 20220.01100.01100.01000.01000.01001,662,276
05 Apr 20220.01100.01100.01000.01100.01105,861,402
04 Apr 20220.01200.01200.01000.01000.010015,539,443
01 Apr 20220.01100.01100.01100.01100.0110650,723
31 Mar 20220.01100.01200.01100.01100.01101,373,872
30 Mar 20220.01200.01200.01100.01100.01105,851,728
29 Mar 20220.01200.01200.01150.01150.01151,777,549
28 Mar 20220.01300.01300.01200.01200.01206,195,345
25 Mar 20220.01200.01200.01200.01200.01203,928,299
24 Mar 20220.01300.01300.01200.01200.012019,577,889
23 Mar 20220.01400.01500.01200.01300.0130111,407,051
22 Mar 20220.01200.01200.01100.01200.01206,137,908
21 Mar 20220.01200.01250.01100.01100.01109,641,922
18 Mar 20220.01200.01200.01100.01100.01107,711,099
17 Mar 20220.01150.01200.01150.01200.01202,512,929
16 Mar 20220.01100.01100.01100.01100.01102,469,838
15 Mar 20220.01200.01200.01100.01100.01102,932,488
14 Mar 20220.01200.01250.01200.01200.01204,930,867
11 Mar 20220.01200.01300.01100.01300.01305,915,982
10 Mar 20220.01300.01300.01100.01100.01107,593,223
09 Mar 20220.01200.01250.01200.01200.01209,075,341
08 Mar 20220.01200.01400.01200.01200.012045,799,727
07 Mar 20220.01400.01400.01200.01200.01209,873,364
04 Mar 20220.01100.01400.01100.01400.014035,939,403
03 Mar 20220.00950.01100.00950.01100.011014,850,681
02 Mar 20220.00900.00950.00900.00950.0095992,695
01 Mar 20220.01000.01000.01000.01000.0100120,408
28 Feb 20220.00900.01000.00900.01000.0100566,324
25 Feb 20220.01000.01000.00900.00900.00902,732,295
24 Feb 20220.00900.00900.00900.00900.0090569,217
23 Feb 20220.00900.00900.00900.00900.00901,885,220
22 Feb 20220.01000.01000.00900.00900.00901,544,498
21 Feb 20220.00900.01000.00900.01000.01006,215,434
18 Feb 20220.00900.00900.00850.00850.0085132,980
17 Feb 20220.00800.00800.00800.00800.0080-
16 Feb 20220.00800.00800.00800.00800.0080195,454
15 Feb 20220.00800.00800.00800.00800.00801,700,000
14 Feb 20220.00800.00800.00800.00800.0080-
11 Feb 20220.00900.00900.00800.00800.0080657,500
10 Feb 20220.00900.00900.00800.00900.00901,213,403
09 Feb 20220.00850.00850.00850.00850.008535,000
08 Feb 20220.00900.00900.00800.00800.0080565,553
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...