Bellevue Gold Limited (BGL.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 1.8500 | 1.8550 | 1.8250 | 1.8250 | 1.8250 | 2,412,026 |
| May 14, 2024 | 1.8350 | 1.8500 | 1.7950 | 1.8250 | 1.8250 | 6,270,701 |
| May 13, 2024 | 1.8100 | 1.8650 | 1.7900 | 1.8550 | 1.8550 | 6,750,996 |
| May 10, 2024 | 1.7500 | 1.7625 | 1.7200 | 1.7600 | 1.7600 | 4,197,919 |
| May 09, 2024 | 1.7650 | 1.7650 | 1.7000 | 1.7050 | 1.7050 | 2,287,832 |
| May 08, 2024 | 1.7550 | 1.7750 | 1.7350 | 1.7500 | 1.7500 | 3,136,384 |
| May 07, 2024 | 1.7300 | 1.7750 | 1.6900 | 1.7600 | 1.7600 | 7,825,631 |
| May 06, 2024 | 1.6950 | 1.7000 | 1.6500 | 1.6750 | 1.6750 | 3,705,795 |
| May 03, 2024 | 1.7750 | 1.7800 | 1.6850 | 1.6850 | 1.6850 | 2,942,185 |
| May 02, 2024 | 1.7550 | 1.7650 | 1.7400 | 1.7400 | 1.7400 | 1,736,663 |
| May 01, 2024 | 1.7200 | 1.7500 | 1.7000 | 1.7250 | 1.7250 | 3,195,778 |
| Apr 30, 2024 | 1.7600 | 1.8050 | 1.7250 | 1.7850 | 1.7850 | 3,706,028 |
| Apr 29, 2024 | 1.7300 | 1.7500 | 1.6950 | 1.7500 | 1.7500 | 5,277,240 |
| Apr 26, 2024 | 1.7350 | 1.7400 | 1.7050 | 1.7250 | 1.7250 | 6,465,148 |
| Apr 24, 2024 | 1.7650 | 1.7700 | 1.7200 | 1.7250 | 1.7250 | 5,644,069 |
| Apr 23, 2024 | 1.7700 | 1.7800 | 1.7075 | 1.7350 | 1.7350 | 11,144,468 |
| Apr 22, 2024 | 1.9450 | 1.9450 | 1.8050 | 1.8100 | 1.8100 | 10,373,010 |
| Apr 19, 2024 | 1.9050 | 2.0200 | 1.8700 | 1.9450 | 1.9450 | 8,796,959 |
| Apr 18, 2024 | 1.7700 | 1.9800 | 1.7100 | 1.9650 | 1.9650 | 7,886,246 |
| Apr 17, 2024 | 1.8850 | 1.9200 | 1.8800 | 1.9050 | 1.9050 | 2,838,181 |
| Apr 16, 2024 | 1.9650 | 1.9700 | 1.8800 | 1.8800 | 1.8800 | 3,955,095 |
| Apr 15, 2024 | 1.9900 | 1.9925 | 1.9250 | 1.9300 | 1.9300 | 3,396,555 |
| Apr 12, 2024 | 2.0100 | 2.0550 | 1.9950 | 2.0200 | 2.0200 | 5,244,440 |
| Apr 11, 2024 | 1.8950 | 1.9800 | 1.8900 | 1.9700 | 1.9700 | 5,186,178 |
| Apr 10, 2024 | 1.9650 | 1.9800 | 1.9450 | 1.9550 | 1.9550 | 2,840,801 |
| Apr 09, 2024 | 1.9500 | 1.9650 | 1.9200 | 1.9650 | 1.9650 | 3,010,655 |
| Apr 08, 2024 | 1.9150 | 1.9425 | 1.9100 | 1.9350 | 1.9350 | 3,224,493 |
| Apr 05, 2024 | 1.8650 | 1.9000 | 1.8400 | 1.8850 | 1.8850 | 2,769,926 |
| Apr 04, 2024 | 1.9100 | 1.9250 | 1.8900 | 1.9100 | 1.9100 | 4,163,658 |
| Apr 03, 2024 | 1.9350 | 1.9425 | 1.8650 | 1.8900 | 1.8900 | 5,853,070 |
| Apr 02, 2024 | 1.9450 | 1.9650 | 1.9100 | 1.9350 | 1.9350 | 4,435,467 |
| Mar 28, 2024 | 1.9000 | 1.9050 | 1.8600 | 1.8850 | 1.8850 | 3,656,873 |
| Mar 27, 2024 | 1.8650 | 1.8900 | 1.8250 | 1.8350 | 1.8350 | 5,024,710 |
| Mar 26, 2024 | 1.8400 | 1.8500 | 1.8100 | 1.8500 | 1.8500 | 3,869,028 |
| Mar 25, 2024 | 1.8900 | 1.8900 | 1.8125 | 1.8350 | 1.8350 | 6,929,421 |
| Mar 22, 2024 | 1.9400 | 1.9400 | 1.8650 | 1.8850 | 1.8850 | 7,282,575 |
| Mar 21, 2024 | 1.8900 | 1.9975 | 1.8900 | 1.9900 | 1.9900 | 9,273,295 |
| Mar 20, 2024 | 1.8500 | 1.8575 | 1.7950 | 1.8400 | 1.8400 | 8,154,980 |
| Mar 19, 2024 | 1.7650 | 1.8350 | 1.7550 | 1.8350 | 1.8350 | 8,347,684 |
| Mar 18, 2024 | 1.6850 | 1.7300 | 1.6550 | 1.7150 | 1.7150 | 4,240,827 |
| Mar 15, 2024 | 1.6400 | 1.6950 | 1.6225 | 1.6800 | 1.6800 | 9,478,678 |
| Mar 14, 2024 | 1.6100 | 1.6650 | 1.5800 | 1.6600 | 1.6600 | 6,879,957 |
| Mar 13, 2024 | 1.5800 | 1.5900 | 1.5200 | 1.5750 | 1.5750 | 4,346,657 |
| Mar 12, 2024 | 1.5200 | 1.6300 | 1.5100 | 1.6050 | 1.6050 | 9,635,249 |
| Mar 11, 2024 | 1.5250 | 1.5400 | 1.4550 | 1.4550 | 1.4550 | 5,909,207 |
| Mar 08, 2024 | 1.5800 | 1.5900 | 1.5450 | 1.5550 | 1.5550 | 3,728,414 |
| Mar 07, 2024 | 1.5450 | 1.5800 | 1.5250 | 1.5700 | 1.5700 | 5,548,731 |
| Mar 06, 2024 | 1.5750 | 1.5750 | 1.5050 | 1.5200 | 1.5200 | 6,955,790 |
| Mar 05, 2024 | 1.6300 | 1.6650 | 1.5850 | 1.5850 | 1.5850 | 6,136,224 |
| Mar 04, 2024 | 1.6000 | 1.6350 | 1.5800 | 1.6000 | 1.6000 | 4,727,818 |
| Mar 01, 2024 | 1.5450 | 1.5650 | 1.5200 | 1.5450 | 1.5450 | 3,069,700 |
| Feb 29, 2024 | 1.4700 | 1.5350 | 1.4450 | 1.5300 | 1.5300 | 5,283,432 |
| Feb 28, 2024 | 1.4600 | 1.4800 | 1.4400 | 1.4550 | 1.4550 | 3,294,196 |
| Feb 27, 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 2,755,043 |
| Feb 26, 2024 | 1.4450 | 1.4750 | 1.4400 | 1.4500 | 1.4500 | 1,512,551 |
| Feb 23, 2024 | 1.4550 | 1.4700 | 1.4125 | 1.4250 | 1.4250 | 3,069,559 |
| Feb 22, 2024 | 1.4200 | 1.4725 | 1.4050 | 1.4550 | 1.4550 | 3,005,914 |
| Feb 21, 2024 | 1.4200 | 1.4650 | 1.4150 | 1.4250 | 1.4250 | 6,671,058 |
| Feb 20, 2024 | 1.3900 | 1.4300 | 1.3650 | 1.4200 | 1.4200 | 2,996,161 |
| Feb 19, 2024 | 1.4200 | 1.4650 | 1.4150 | 1.4200 | 1.4200 | 4,807,798 |
| Feb 16, 2024 | 1.3650 | 1.4125 | 1.3600 | 1.4000 | 1.4000 | 3,500,774 |
| Feb 15, 2024 | 1.3950 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 3,782,859 |
| Feb 14, 2024 | 1.3000 | 1.4050 | 1.2850 | 1.3900 | 1.3900 | 13,375,388 |
| Feb 13, 2024 | 1.2850 | 1.3350 | 1.2800 | 1.3300 | 1.3300 | 5,509,290 |
| Feb 12, 2024 | 1.3150 | 1.3350 | 1.2800 | 1.2800 | 1.2800 | 2,772,390 |
| Feb 09, 2024 | 1.3200 | 1.3400 | 1.3050 | 1.3050 | 1.3050 | 3,410,645 |
| Feb 08, 2024 | 1.3050 | 1.3500 | 1.2950 | 1.3200 | 1.3200 | 5,233,950 |
| Feb 07, 2024 | 1.2700 | 1.3050 | 1.2600 | 1.2900 | 1.2900 | 11,813,180 |
| Feb 06, 2024 | 1.2500 | 1.2750 | 1.2450 | 1.2600 | 1.2600 | 3,394,763 |
| Feb 05, 2024 | 1.3000 | 1.3050 | 1.2550 | 1.2600 | 1.2600 | 6,984,797 |
| Feb 02, 2024 | 1.3150 | 1.3500 | 1.3050 | 1.3400 | 1.3400 | 5,104,075 |
| Feb 01, 2024 | 1.3050 | 1.3100 | 1.2550 | 1.2900 | 1.2900 | 9,637,644 |
| Jan 31, 2024 | 1.3700 | 1.3750 | 1.3150 | 1.3300 | 1.3300 | 7,063,169 |
| Jan 30, 2024 | 1.3600 | 1.3800 | 1.3200 | 1.3700 | 1.3700 | 5,794,549 |
| Jan 29, 2024 | 1.3100 | 1.3700 | 1.2975 | 1.3650 | 1.3650 | 9,400,023 |
| Jan 25, 2024 | 1.3450 | 1.3550 | 1.2950 | 1.2950 | 1.2950 | 7,390,992 |
| Jan 24, 2024 | 1.4100 | 1.4100 | 1.3325 | 1.3350 | 1.3350 | 6,927,861 |
| Jan 23, 2024 | 1.4550 | 1.4550 | 1.3850 | 1.3900 | 1.3900 | 3,656,211 |
| Jan 22, 2024 | 1.4450 | 1.4750 | 1.4450 | 1.4550 | 1.4550 | 2,948,370 |
| Jan 19, 2024 | 1.4300 | 1.4600 | 1.4125 | 1.4350 | 1.4350 | 3,336,005 |
| Jan 18, 2024 | 1.3850 | 1.4300 | 1.3700 | 1.4200 | 1.4200 | 4,086,413 |
| Jan 17, 2024 | 1.4650 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 3,517,894 |
| Jan 16, 2024 | 1.5150 | 1.5350 | 1.4800 | 1.4900 | 1.4900 | 3,007,930 |
| Jan 15, 2024 | 1.5750 | 1.5950 | 1.5500 | 1.5650 | 1.5650 | 673,586 |
| Jan 12, 2024 | 1.5100 | 1.5950 | 1.5000 | 1.5950 | 1.5950 | 4,603,934 |
| Jan 11, 2024 | 1.5000 | 1.5300 | 1.4900 | 1.5250 | 1.5250 | 2,030,888 |
| Jan 10, 2024 | 1.5350 | 1.5450 | 1.5050 | 1.5200 | 1.5200 | 2,503,079 |
| Jan 09, 2024 | 1.5000 | 1.5400 | 1.4875 | 1.5400 | 1.5400 | 2,889,373 |
| Jan 08, 2024 | 1.4650 | 1.5150 | 1.4650 | 1.5150 | 1.5150 | 4,232,388 |
| Jan 05, 2024 | 1.5000 | 1.5100 | 1.4650 | 1.4850 | 1.4850 | 3,094,674 |
| Jan 04, 2024 | 1.5300 | 1.5300 | 1.4750 | 1.4750 | 1.4750 | 4,867,896 |
| Jan 03, 2024 | 1.6300 | 1.6300 | 1.5450 | 1.5450 | 1.5450 | 4,572,801 |
| Jan 02, 2024 | 1.6650 | 1.6750 | 1.6500 | 1.6550 | 1.6550 | 1,366,879 |
| Dec 29, 2023 | 1.6750 | 1.6850 | 1.6450 | 1.6750 | 1.6750 | 2,984,538 |
| Dec 28, 2023 | 1.7300 | 1.7350 | 1.6850 | 1.7050 | 1.7050 | 2,954,580 |
| Dec 27, 2023 | 1.6900 | 1.7100 | 1.6700 | 1.6900 | 1.6900 | 2,102,856 |
| Dec 22, 2023 | 1.7200 | 1.7250 | 1.6775 | 1.6900 | 1.6900 | 3,809,563 |
| Dec 21, 2023 | 1.7150 | 1.7200 | 1.6750 | 1.7050 | 1.7050 | 4,174,577 |
| Dec 20, 2023 | 1.7350 | 1.7550 | 1.7150 | 1.7400 | 1.7400 | 3,711,623 |
| Dec 19, 2023 | 1.6700 | 1.7225 | 1.6700 | 1.7100 | 1.7100 | 2,974,158 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.