BMG Resources Limited (BMG.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0100

+0.0010

(+11.11%)

At close: 03:52PM AEDT

Advertisement

Time Period:

Oct 27, 2023 - Oct 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 25, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,139,497
Oct 24, 2024	0.0085	0.0090	0.0085	0.0090	0.0090	412,024
Oct 23, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,934,019
Oct 22, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	991,542
Oct 21, 2024	0.0110	0.0110	0.0090	0.0090	0.0090	7,480,945
Oct 18, 2024	0.0080	0.0110	0.0080	0.0100	0.0100	15,229,327
Oct 17, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,833,824
Oct 16, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 15, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,364,451
Oct 14, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	120,000
Oct 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 10, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,238,521
Oct 09, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	908,916
Oct 08, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,282,800
Oct 07, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 04, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,506,000
Oct 03, 2024	0.0085	0.0090	0.0085	0.0090	0.0090	3,111,915
Oct 02, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	4,032,900
Oct 01, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	112,545
Sep 30, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	419,961
Sep 27, 2024	0.0085	0.0100	0.0085	0.0100	0.0100	1,508,473
Sep 26, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	112,144
Sep 25, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	932,210
Sep 24, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	358,716
Sep 23, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	1,547,247
Sep 20, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	4,570,710
Sep 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,562,360
Sep 17, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	414,424
Sep 16, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	6,044,810
Sep 13, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	629,771
Sep 12, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	837,562
Sep 11, 2024	0.0080	0.0080	0.0075	0.0080	0.0080	4,041,097
Sep 10, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	228,533
Sep 09, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	353,677
Sep 06, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	340,678
Sep 05, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	267,876
Sep 04, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	200,788
Sep 03, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	737,999
Sep 02, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,452,254
Aug 30, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	201,321
Aug 29, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	384,275
Aug 28, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	398,659
Aug 27, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	861,159
Aug 26, 2024	0.0085	0.0090	0.0085	0.0090	0.0090	219,598
Aug 23, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	1,762,942
Aug 22, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	169,000
Aug 21, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	56,000
Aug 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,500,000
Aug 16, 2024	0.0080	0.0100	0.0080	0.0100	0.0100	649,348
Aug 15, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 14, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	163,334
Aug 13, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 12, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 09, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	112,778
Aug 08, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	456,747
Aug 07, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 06, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	112,222
Aug 05, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	5,015
Aug 02, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,783,885
Aug 01, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 31, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 30, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	83,125
Jul 29, 2024	0.0075	0.0080	0.0075	0.0080	0.0080	708,271
Jul 26, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	16,400
Jul 25, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	810,117
Jul 24, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	186,000
Jul 23, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	467,881
Jul 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	754,323
Jul 19, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,399,730
Jul 18, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,330,000
Jul 17, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jul 16, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	587,127
Jul 15, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	301,973
Jul 12, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,011,220
Jul 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	925,230
Jul 10, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	8,047,017
Jul 09, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	2,179,329
Jul 08, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 05, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	547,074
Jul 04, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	790,720
Jul 03, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,100,000
Jul 02, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	25,000
Jul 01, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jun 28, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	790,617
Jun 27, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	4,705
Jun 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	221,650
Jun 25, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	972,664
Jun 24, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
Jun 21, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	7,000
Jun 20, 2024	0.0100	0.0110	0.0090	0.0100	0.0100	571,698
Jun 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,066,356
Jun 18, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	216,484
Jun 17, 2024	0.0120	0.0120	0.0100	0.0100	0.0100	2,838,216
Jun 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	750,000
Jun 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,808.12-1.74(-0.03%)

Dow 3042,114.40-259.96(-0.61%)

Nasdaq18,518.61+103.12(+0.56%)

Russell 20002,207.99-10.93(-0.49%)

Crude Oil71.69+1.50(+2.14%)

Gold2,760.80+11.90(+0.43%)

BMG Resources Limited (BMG.AX)

S&P 500
5,808.12
-1.74(-0.03%)

Dow 30
42,114.40
-259.96(-0.61%)

Nasdaq
18,518.61
+103.12(+0.56%)

Russell 2000
2,207.99
-10.93(-0.49%)

Crude Oil
71.69
+1.50(+2.14%)

Gold
2,760.80
+11.90(+0.43%)