Canada markets closed

Brightstar Resources Limited (BTR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0170-0.0010 (-5.56%)
As of 11:40AM AEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20240.01700.01700.01700.01700.017012,052,758
Jun 25, 20240.01800.01800.01700.01800.01801,878,980
Jun 24, 20240.01800.01800.01700.01700.01709,282,273
Jun 21, 20240.01900.02000.01700.01700.017018,244,169
Jun 20, 20240.01800.01900.01700.01900.019067,678,117
Jun 19, 20240.01500.01500.01450.01500.01505,030,581
Jun 18, 20240.01500.01500.01400.01500.01501,587,305
Jun 17, 20240.01450.01500.01450.01500.01504,557,000
Jun 14, 20240.01400.01500.01400.01450.01453,655,825
Jun 13, 20240.01400.01450.01400.01450.01455,779,714
Jun 12, 20240.01400.01450.01400.01400.01406,876,687
Jun 11, 20240.01500.01500.01400.01400.01402,068,530
Jun 07, 20240.01600.01600.01500.01500.015012,578,395
Jun 06, 20240.01500.01600.01450.01500.015016,080,511
Jun 05, 20240.01500.01500.01400.01400.01401,014,171
Jun 04, 20240.01500.01500.01400.01400.0140995,445
Jun 03, 20240.01500.01500.01400.01400.01403,274,905
May 31, 20240.01500.01600.01500.01500.01506,086,580
May 30, 20240.01500.01500.01500.01500.01502,621,964
May 29, 20240.01500.01600.01500.01500.01506,136,785
May 28, 20240.01600.01600.01500.01600.01605,070,740
May 27, 20240.01600.01600.01550.01600.01601,073,380
May 24, 20240.01700.01700.01600.01600.01606,604,901
May 23, 20240.01700.01800.01700.01700.01704,200,256
May 22, 20240.01700.01800.01650.01700.01706,668,494
May 21, 20240.01600.01700.01600.01600.01602,422,178
May 20, 20240.01800.01800.01600.01600.01608,318,635
May 17, 20240.01600.01700.01600.01700.01702,811,943
May 16, 20240.01700.01800.01600.01600.01601,119,095
May 15, 20240.01700.01750.01650.01700.01702,883,950
May 14, 20240.01700.01700.01650.01700.01702,818,100
May 13, 20240.01800.01800.01700.01700.01708,980,868
May 10, 20240.01800.01800.01700.01700.017015,758,857
May 09, 20240.01800.01800.01700.01700.01704,620,398
May 08, 20240.01800.01800.01700.01800.01802,339,291
May 07, 20240.01600.01800.01600.01800.01808,831,526
May 06, 20240.01600.01600.01600.01600.01602,526,717
May 03, 20240.01600.01600.01600.01600.01607,327,016
May 02, 20240.01600.01650.01600.01600.01603,180,350
May 01, 20240.01600.01650.01500.01600.01609,388,621
Apr 30, 20240.01700.01700.01600.01700.01701,835,997
Apr 29, 20240.01700.01700.01600.01700.01705,118,388
Apr 26, 20240.01800.01800.01700.01700.01707,912,802
Apr 24, 20240.01700.01800.01600.01750.01752,049,261
Apr 23, 20240.01800.01800.01700.01700.01705,176,325
Apr 22, 20240.01900.01900.01700.01800.01807,543,062
Apr 19, 20240.01900.01900.01800.01800.01806,579,364
Apr 18, 20240.01800.01900.01800.01850.01852,920,035
Apr 17, 20240.01800.01800.01700.01800.018011,223,316
Apr 16, 20240.01900.02000.01800.01800.01806,476,057
Apr 15, 20240.02000.02000.01900.01900.01906,237,394
Apr 12, 20240.01800.02000.01800.01900.01905,422,328
Apr 11, 20240.02000.02000.01850.01900.019012,042,497
Apr 10, 20240.02000.02000.01800.01950.01953,233,764
Apr 09, 20240.02000.02000.01800.01900.019012,508,786
Apr 08, 20240.01800.02000.01800.02000.020016,731,784
Apr 05, 20240.01900.01900.01800.01800.01807,435,196
Apr 04, 20240.01800.01900.01700.01900.019016,773,052
Apr 03, 20240.01800.01950.01800.01800.018031,946,803
Apr 02, 20240.01600.01900.01600.01800.018019,381,588
Mar 28, 20240.01500.01700.01500.01600.016027,091,422
Mar 27, 20240.01600.01600.01400.01500.015036,021,018
Mar 26, 20240.01600.01600.01600.01600.0160-
Mar 25, 20240.01600.01600.01600.01600.0160-
Mar 22, 20240.01600.01600.01500.01600.01602,366,309
Mar 21, 20240.01600.01750.01600.01600.01608,607,780
Mar 20, 20240.01700.01700.01600.01600.01604,722,561
Mar 19, 20240.01700.01700.01700.01700.01705,797,831
Mar 18, 20240.01700.01700.01650.01700.01703,827,809
Mar 15, 20240.01700.01700.01600.01600.01604,206,631
Mar 14, 20240.01600.01750.01600.01700.017012,534,089
Mar 13, 20240.01600.01700.01600.01600.01604,666,467
Mar 12, 20240.01700.01700.01600.01600.01609,323,543
Mar 11, 20240.01600.01700.01600.01650.01652,592,593
Mar 08, 20240.01600.01750.01600.01600.016019,235,438
Mar 07, 20240.01500.01700.01500.01600.016024,872,878
Mar 06, 20240.01400.01500.01400.01500.01509,910,596
Mar 05, 20240.01400.01600.01400.01400.01408,976,611
Mar 04, 20240.01300.01400.01300.01400.01408,778,903
Mar 01, 20240.01300.01300.01200.01300.01303,774,894
Feb 29, 20240.01300.01300.01200.01200.01205,231,968
Feb 28, 20240.01400.01400.01200.01200.012010,490,499
Feb 27, 20240.01400.01600.01250.01300.013057,940,035
Feb 26, 20240.01300.01300.01200.01200.01203,234,285
Feb 23, 20240.01300.01350.01300.01300.01302,978,408
Feb 22, 20240.01200.01300.01200.01250.01251,426,343
Feb 21, 20240.01300.01300.01200.01200.0120392,677
Feb 20, 20240.01400.01400.01300.01300.01304,895,165
Feb 19, 20240.01400.01400.01300.01300.01301,307,366
Feb 16, 20240.01300.01400.01300.01400.01402,425,223
Feb 15, 20240.01300.01400.01300.01400.01401,309,776
Feb 14, 20240.01400.01400.01300.01400.01401,887,840
Feb 13, 20240.01300.01400.01300.01400.014017,779,191
Feb 12, 20240.01300.01300.01200.01300.01308,131,875
Feb 09, 20240.01200.01300.01200.01300.01305,863,333
Feb 08, 20240.01200.01200.01200.01200.01202,498,820
Feb 07, 20240.01200.01200.01200.01200.01201,375,016
Feb 06, 20240.01200.01200.01100.01100.01101,503,051
Feb 05, 20240.01200.01200.01200.01200.01208,998,236
Feb 02, 20240.01200.01200.01100.01200.01205,110,597
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...