BEZ.AX - Besra Gold Inc.

ASX - ASX Delayed Price. Currency in AUD
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20230.23500.23500.21500.22000.22002,386,539
May 30, 20230.24000.24000.22500.23000.23002,252,611
May 29, 20230.23500.25500.23500.23500.23502,529,046
May 26, 20230.21500.24000.21000.23500.23502,781,930
May 25, 20230.24000.24000.21500.21500.21504,073,041
May 24, 20230.26000.26500.23500.24000.24005,254,608
May 23, 20230.25500.28500.25500.25500.25503,093,837
May 22, 20230.27000.27750.25500.25500.25502,440,655
May 19, 20230.29000.29500.26500.26500.26505,021,114
May 18, 20230.26500.29500.25500.29000.290010,670,894
May 17, 20230.31000.31000.26500.26500.26506,577,207
May 16, 20230.33500.35000.31000.31000.31003,606,543
May 15, 20230.30000.33500.30000.33500.33506,980,194
May 12, 20230.32500.34000.29500.30500.30507,239,842
May 11, 20230.36000.39000.33000.33500.335016,465,072
May 10, 20230.44500.44500.36500.36500.365021,475,531
May 09, 20230.27000.44500.27000.44500.445035,260,859
May 08, 20230.22000.22000.22000.22000.2200-
May 05, 20230.22000.22000.22000.22000.2200-
May 04, 20230.23000.23500.22000.22000.22003,795,811
May 03, 20230.20500.23500.20500.22000.22004,277,421
May 02, 20230.20000.21500.19500.20000.20003,061,765
May 01, 20230.21500.21500.19000.19500.19505,933,873
Apr 28, 20230.24000.24000.21500.21500.21503,179,231
Apr 27, 20230.24000.24000.22000.23000.23003,785,359
Apr 26, 20230.22500.25500.22000.24000.24005,611,527
Apr 24, 20230.24000.24000.22000.22500.22504,065,087
Apr 21, 20230.24000.24500.23000.24000.24005,977,835
Apr 20, 20230.25500.27000.23500.24000.240011,821,862
Apr 19, 20230.23000.26750.23000.26500.26508,536,991
Apr 18, 20230.21500.23500.20500.22000.22005,174,596
Apr 17, 20230.20500.23000.20000.21000.21008,592,446
Apr 14, 20230.23500.25000.19750.20000.200010,778,498
Apr 13, 20230.25500.28000.23000.23000.230013,031,405
Apr 12, 20230.19500.25500.19500.25500.255014,702,790
Apr 11, 20230.16500.20500.16500.18500.185011,662,471
Apr 06, 20230.15500.17000.14000.16500.16506,287,921
Apr 05, 20230.18000.18000.15000.15500.155010,310,864
Apr 04, 20230.14000.18000.14000.17500.175014,992,823
Apr 03, 20230.13000.14500.12500.12500.12504,738,411
Mar 31, 20230.13000.16000.12250.13000.13008,613,941
Mar 30, 20230.10500.14750.09600.14000.140012,297,324
Mar 29, 2023------
Mar 28, 20230.12000.12000.09000.09500.095023,781,766
Mar 27, 20230.16000.16500.10500.10500.105014,242,697
Mar 24, 20230.12500.18500.12000.16000.160030,940,035
Mar 23, 20230.07300.13500.07000.13500.135031,887,672
Mar 22, 20230.06100.08000.05400.07200.07209,047,671
Mar 21, 20230.08500.10500.06000.06000.060025,430,153
Mar 20, 20230.04000.04000.04000.04000.0400-
Mar 17, 20230.04000.04000.04000.04000.0400-
Mar 16, 20230.04000.04000.04000.04000.0400-
Mar 15, 20230.04000.04000.04000.04000.0400-
Mar 14, 20230.04000.04000.04000.04000.0400-
Mar 13, 20230.04000.04000.04000.04000.0400-
Mar 10, 20230.04000.04000.04000.04000.0400-
Mar 09, 20230.04000.04000.04000.04000.0400-
Mar 08, 20230.04000.04000.04000.04000.04005,000
Mar 07, 20230.04200.04200.04000.04000.0400130,994
Mar 06, 20230.04200.04200.04200.04200.0420215,800
Mar 03, 20230.04400.04400.04400.04400.044024,103
Mar 02, 20230.04200.04200.04200.04200.0420-
Mar 01, 20230.04200.04200.04200.04200.0420-
Feb 28, 20230.04800.04800.04100.04200.0420824,963
Feb 27, 20230.04800.04800.04800.04800.0480-
Feb 24, 20230.04800.04900.04800.04800.048057,980
Feb 23, 20230.04700.04750.04700.04750.0475245,428
Feb 22, 20230.04400.04500.04400.04500.045073,333
Feb 21, 20230.04400.04400.04400.04400.044050,001
Feb 20, 20230.04400.04400.04400.04400.044030,000
Feb 17, 20230.04400.04400.04400.04400.044018,000
Feb 16, 20230.04400.04400.04400.04400.044015,910
Feb 15, 20230.04400.04400.04400.04400.0440100,000
Feb 14, 20230.04400.04400.04400.04400.04408,000
Feb 13, 20230.04500.04500.04500.04500.0450124,885
Feb 10, 20230.04700.04700.04500.04500.0450380,281
Feb 09, 20230.05000.05000.04700.04700.0470100,000
Feb 08, 20230.04900.05100.04900.05100.051056,667
Feb 07, 20230.04700.04700.04700.04700.047028,003
Feb 06, 20230.04800.04800.04500.04500.0450179,899
Feb 03, 20230.04700.04700.04700.04700.047096,668
Feb 02, 20230.04800.04800.04700.04700.0470152,694
Feb 01, 20230.04800.04800.04800.04800.048020,000
Jan 31, 20230.04700.04700.04700.04700.047020,000
Jan 30, 20230.05000.05000.05000.05000.050013,200
Jan 27, 20230.04800.04800.04600.04600.0460123,746
Jan 25, 20230.04900.04900.04700.04800.0480324,103
Jan 24, 20230.05000.05100.05000.05000.0500310,044
Jan 23, 20230.05000.05000.04800.04800.048079,774
Jan 20, 20230.05200.05200.04800.04800.0480162,356
Jan 19, 20230.05200.05200.05200.05200.0520192,575
Jan 18, 20230.05200.05200.05200.05200.052035,000
Jan 17, 20230.05500.05500.05200.05200.0520926,768
Jan 16, 20230.05400.05600.05300.05400.0540351,235
Jan 13, 20230.05350.05350.05350.05350.0535-
Jan 12, 20230.05350.05350.05350.05350.05359,452
Jan 11, 20230.05400.05500.05200.05300.053070,613
Jan 10, 20230.05200.05200.05200.05200.052033,051
Jan 09, 20230.05300.05500.05200.05200.0520270,955
Jan 06, 20230.05200.05300.05200.05300.0530341,648
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...