Advertisement
U.S. Markets closed

Brightstar Resources Limited (BTR.AX)

ASX - ASX Delayed Price. Currency in AUD
0.0180+0.0020 (+12.50%)
At close: 04:10PM AEDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20240.01700.01800.01650.01800.01803,581,086
Oct 17, 20240.01800.01800.01600.01600.016011,207,053
Oct 16, 20240.01700.01750.01700.01700.01705,234,101
Oct 15, 20240.01750.01800.01700.01800.01801,329,631
Oct 14, 20240.01800.01800.01700.01750.01755,107,835
Oct 11, 20240.01700.01750.01700.01750.0175519,485
Oct 10, 20240.01700.01750.01700.01700.01701,124,377
Oct 09, 20240.01800.01800.01750.01750.01753,030,398
Oct 08, 20240.01700.01800.01700.01800.01803,698,307
Oct 07, 20240.01700.01800.01700.01700.01703,155,665
Oct 04, 20240.01800.01800.01800.01800.01801,500,034
Oct 03, 20240.01800.01800.01750.01800.01801,229,724
Oct 02, 20240.01800.01800.01800.01800.01807,679,056
Oct 01, 20240.01800.01800.01700.01800.01805,089,250
Sep 30, 20240.01700.01800.01700.01700.01705,409,916
Sep 27, 20240.01900.01900.01700.01700.01708,058,905
Sep 26, 20240.01800.01800.01750.01800.01805,002,641
Sep 25, 20240.01800.01800.01700.01800.018015,463,891
Sep 24, 20240.01800.01800.01700.01800.01801,743,178
Sep 23, 20240.01800.01800.01700.01700.01705,954,834
Sep 20, 20240.01800.01800.01800.01800.01802,722,311
Sep 19, 20240.01800.01800.01750.01800.01807,451,309
Sep 18, 20240.01700.01800.01700.01700.01701,019,059
Sep 17, 20240.01800.01800.01700.01700.017013,385,654
Sep 16, 20240.01900.01900.01800.01800.018013,877,284
Sep 13, 20240.01800.01900.01800.01900.01907,904,568
Sep 12, 20240.01700.01800.01700.01700.01704,546,045
Sep 11, 20240.01800.01800.01700.01700.01705,667,184
Sep 10, 20240.01800.01900.01700.01700.017016,495,080
Sep 09, 20240.01700.01800.01700.01700.01702,558,259
Sep 06, 20240.01800.01800.01700.01800.01803,984,948
Sep 05, 20240.01700.01800.01650.01800.01804,391,096
Sep 04, 20240.01800.01800.01600.01600.01609,487,347
Sep 03, 20240.01800.01800.01700.01700.01709,311,541
Sep 02, 20240.01900.01900.01800.01800.01802,891,632
Aug 30, 20240.01800.01900.01800.01900.01904,038,606
Aug 29, 20240.01800.01900.01800.01800.01801,326,884
Aug 28, 20240.01900.01900.01800.01900.019014,616,533
Aug 27, 20240.01900.01900.01800.01800.01805,936,363
Aug 26, 20240.01900.01950.01800.01800.018011,507,866
Aug 23, 20240.01900.01900.01800.01900.019011,454,721
Aug 22, 20240.02100.02200.01850.01900.019035,498,227
Aug 21, 20240.01700.02100.01700.02000.020065,844,467
Aug 20, 20240.01600.01700.01600.01700.017024,932,486
Aug 19, 20240.01700.01700.01600.01600.01609,003,603
Aug 16, 20240.01600.01650.01600.01600.01607,198,871
Aug 15, 20240.01600.01700.01600.01600.01606,451,877
Aug 14, 20240.01600.01700.01550.01600.016015,399,841
Aug 13, 20240.01600.01600.01500.01500.01505,579,269
Aug 12, 20240.01600.01600.01500.01500.01501,909,500
Aug 09, 20240.01600.01600.01500.01600.0160862,250
Aug 08, 20240.01600.01600.01600.01600.01607,096,214
Aug 07, 20240.01600.01700.01550.01600.01608,176,774
Aug 06, 20240.01600.01600.01500.01600.01607,297,104
Aug 05, 20240.01700.01700.01500.01600.016013,650,423
Aug 02, 20240.01600.01750.01550.01700.017054,051,896
Aug 01, 20240.01500.01500.01500.01500.0150-
Jul 31, 20240.01500.01500.01500.01500.0150-
Jul 30, 20240.01600.01600.01500.01500.015015,302,138
Jul 29, 20240.01600.01600.01500.01500.01501,683,320
Jul 26, 20240.01500.01500.01500.01500.0150330,000
Jul 25, 20240.01600.01600.01500.01500.01502,956,016
Jul 24, 20240.01700.01700.01600.01600.01603,702,202
Jul 23, 20240.01600.01700.01550.01600.01603,763,446
Jul 22, 20240.01600.01600.01550.01600.01605,207,496
Jul 19, 20240.01600.01700.01600.01600.01608,920,594
Jul 18, 20240.01700.01700.01700.01700.01705,000,406
Jul 17, 20240.01700.01700.01650.01700.01704,590,541
Jul 16, 20240.01700.01700.01600.01600.0160343,075
Jul 15, 20240.01700.01750.01600.01600.01607,575,303
Jul 12, 20240.01700.01800.01700.01700.01701,812,723
Jul 11, 20240.01800.01800.01700.01700.01702,813,655
Jul 10, 20240.01700.01750.01700.01700.01701,928,424
Jul 09, 20240.01700.01800.01700.01800.01804,652,189
Jul 08, 20240.01800.01800.01700.01800.01806,960,826
Jul 05, 20240.01800.01800.01700.01800.01806,013,241
Jul 04, 20240.01700.01800.01650.01700.01709,385,019
Jul 03, 20240.01700.01700.01600.01600.01605,108,492
Jul 02, 20240.01700.01700.01600.01700.01702,793,148
Jul 01, 20240.01700.01700.01700.01700.01703,942,952
Jun 28, 20240.01600.01700.01600.01700.01703,741,987
Jun 27, 20240.01700.01700.01600.01600.01601,262,128
Jun 26, 20240.01700.01700.01600.01700.017014,146,580
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...