ASX - Delayed Quote AUD

BMG Resources Limited (BMG.AX)

Compare
0.0100 +0.0010 (+11.11%)
At close: October 25 at 3:52 PM GMT+11
Currency in AUD
Download
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 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 9, 2024 0.0080 0.0080 0.0070 0.0080 0.0080 908,916
Oct 8, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,282,800
Oct 7, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Oct 4, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,506,000
Oct 3, 2024 0.0085 0.0090 0.0085 0.0090 0.0090 3,111,915
Oct 2, 2024 0.0080 0.0090 0.0080 0.0080 0.0080 4,032,900
Oct 1, 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 9, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 353,677
Sep 6, 2024 0.0080 0.0080 0.0070 0.0080 0.0080 340,678
Sep 5, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 267,876
Sep 4, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 200,788
Sep 3, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 737,999
Sep 2, 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 9, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 112,778
Aug 8, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 456,747
Aug 7, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 6, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 112,222
Aug 5, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 5,015
Aug 2, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,783,885
Aug 1, 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 9, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 2,179,329
Jul 8, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 5, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 547,074
Jul 4, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 790,720
Jul 3, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 1,100,000
Jul 2, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 25,000
Jul 1, 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 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,200
Jun 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,349,865
Jun 4, 2024 0.0090 0.0110 0.0090 0.0110 0.0110 1,795,282
Jun 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 31, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 50,000
May 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 110,279
May 29, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 271,589
May 28, 2024 0.0090 0.0110 0.0090 0.0110 0.0110 134,550
May 27, 2024 0.0100 0.0110 0.0095 0.0110 0.0110 1,414,315
May 24, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 4,401,380
May 23, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
May 22, 2024 0.0115 0.0130 0.0115 0.0130 0.0130 700,980
May 21, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 134,115
May 20, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 706,881
May 17, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 3,131
May 16, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 609,004
May 15, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 300,000
May 14, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 387,701
May 13, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 183,333
May 10, 2024 0.0130 0.0130 0.0110 0.0110 0.0110 1,089,571
May 9, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 1,558,964
May 8, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 600,400
May 7, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
May 6, 2024 0.0110 0.0120 0.0110 0.0110 0.0110 399,847
May 3, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 93,581
May 2, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 100,000
May 1, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 91,295
Apr 30, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 235,262
Apr 29, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 471,418
Apr 26, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 269,497
Apr 24, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 210,000
Apr 23, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 878,917
Apr 22, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 4,391,026
Apr 19, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 3,263,434
Apr 18, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 822,694
Apr 17, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 1,822,701
Apr 16, 2024 0.0160 0.0160 0.0150 0.0160 0.0160 974,951
Apr 15, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 864,754
Apr 12, 2024 0.0140 0.0170 0.0140 0.0160 0.0160 3,491,554
Apr 11, 2024 0.0150 0.0150 0.0140 0.0140 0.0140 731,452
Apr 10, 2024 0.0130 0.0150 0.0130 0.0150 0.0150 3,043,015
Apr 9, 2024 0.0130 0.0130 0.0120 0.0130 0.0130 1,438,092
Apr 8, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 662,848
Apr 5, 2024 0.0130 0.0150 0.0130 0.0150 0.0150 1,661,288
Apr 4, 2024 0.0140 0.0150 0.0130 0.0130 0.0130 6,637,606
Apr 3, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 2,372,473
Apr 2, 2024 0.0120 0.0160 0.0120 0.0130 0.0130 10,757,300
Mar 28, 2024 0.0100 0.0120 0.0100 0.0120 0.0120 2,169,214
Mar 27, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 1,181,300
Mar 26, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 2,340,869
Mar 25, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 690,303
Mar 22, 2024 0.0110 0.0110 0.0100 0.0110 0.0110 922,608
Mar 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,362,791
Mar 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,402,158
Mar 19, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 1,929,075
Mar 18, 2024 0.0120 0.0120 0.0110 0.0120 0.0120 2,645,347
Mar 15, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 6,670,096
Mar 14, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Mar 13, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 8,000
Mar 12, 2024 0.0125 0.0130 0.0125 0.0130 0.0130 267,731
Mar 11, 2024 0.0125 0.0130 0.0125 0.0125 0.0125 311,960
Mar 8, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 138,000
Mar 7, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 1,701,508
Mar 6, 2024 0.0130 0.0140 0.0130 0.0130 0.0130 2,921,659
Mar 5, 2024 0.0140 0.0140 0.0130 0.0140 0.0140 2,268,076
Mar 4, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 2,738,307
Mar 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,025,274
Feb 29, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 297,000
Feb 28, 2024 0.0140 0.0150 0.0140 0.0140 0.0140 737,466
Feb 27, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 979,991
Feb 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 3,510,680
Feb 23, 2024 0.0160 0.0170 0.0150 0.0150 0.0150 23,003,187
Feb 22, 2024 0.0140 0.0170 0.0140 0.0160 0.0160 7,127,397
Feb 21, 2024 0.0120 0.0160 0.0120 0.0160 0.0160 18,412,827
Feb 20, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 2,379,708
Feb 19, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 380,705
Feb 16, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 1,390,704
Feb 15, 2024 0.0150 0.0150 0.0120 0.0130 0.0130 6,516,508
Feb 14, 2024 0.0150 0.0150 0.0140 0.0140 0.0140 987,027
Feb 13, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 5,988,743
Feb 12, 2024 0.0150 0.0170 0.0150 0.0170 0.0170 14,184,195
Feb 9, 2024 0.0120 0.0160 0.0115 0.0140 0.0140 19,082,321
Feb 8, 2024 0.0180 0.0190 0.0120 0.0120 0.0120 12,010,518
Feb 7, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Feb 6, 2024 0.0150 0.0180 0.0145 0.0170 0.0170 11,703,005
Feb 5, 2024 0.0140 0.0140 0.0130 0.0140 0.0140 2,879,167
Feb 2, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 997,598
Feb 1, 2024 0.0170 0.0170 0.0160 0.0165 0.0165 1,063,868
Jan 31, 2024 0.0170 0.0170 0.0150 0.0170 0.0170 3,964,120
Jan 30, 2024 0.0160 0.0180 0.0150 0.0180 0.0180 6,066,768
Jan 29, 2024 0.0140 0.0160 0.0140 0.0160 0.0160 4,270,868
Jan 25, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 1,869,589
Jan 24, 2024 0.0130 0.0140 0.0130 0.0140 0.0140 978,700
Jan 23, 2024 0.0135 0.0135 0.0130 0.0130 0.0130 3,497,409
Jan 22, 2024 0.0150 0.0150 0.0130 0.0130 0.0130 2,977,524
Jan 19, 2024 0.0180 0.0190 0.0140 0.0160 0.0160 11,397,530
Jan 18, 2024 0.0160 0.0190 0.0160 0.0180 0.0180 11,280,783
Jan 17, 2024 0.0150 0.0170 0.0150 0.0160 0.0160 6,445,078
Jan 16, 2024 0.0140 0.0170 0.0140 0.0160 0.0160 25,791,999
Jan 15, 2024 0.0130 0.0140 0.0130 0.0140 0.0140 2,014,544
Jan 12, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 1,807,505
Jan 11, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 597,163
Jan 10, 2024 0.0110 0.0130 0.0110 0.0110 0.0110 5,369,885
Jan 9, 2024 0.0100 0.0110 0.0100 0.0100 0.0100 233,885
Jan 8, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 2,198,592
Jan 5, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 7,700
Jan 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100,000
Jan 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 400,000
Jan 2, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Dec 29, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 100,000
Dec 28, 2023 0.0100 0.0100 0.0095 0.0100 0.0100 638,135
Dec 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 22, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 50,000
Dec 21, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 20, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 19, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 32,599
Dec 18, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 3,080,000
Dec 15, 2023 0.0100 0.0100 0.0090 0.0100 0.0100 828,127
Dec 14, 2023 0.0100 0.0120 0.0100 0.0110 0.0110 2,502,728
Dec 13, 2023 0.0100 0.0110 0.0090 0.0110 0.0110 1,250,027
Dec 12, 2023 0.0100 0.0100 0.0090 0.0100 0.0100 1,158,800
Dec 11, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 151,570
Dec 8, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 135,143
Dec 7, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 300,000
Dec 6, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 200,030
Dec 5, 2023 0.0120 0.0120 0.0110 0.0110 0.0110 1,694,436
Dec 4, 2023 0.0120 0.0130 0.0120 0.0120 0.0120 4,582,890
Dec 1, 2023 0.0110 0.0120 0.0110 0.0110 0.0110 1,470,790
Nov 30, 2023 0.0110 0.0120 0.0110 0.0110 0.0110 1,488,422
Nov 29, 2023 0.0100 0.0110 0.0100 0.0110 0.0110 2,105,813
Nov 28, 2023 0.0105 0.0105 0.0105 0.0105 0.0105 -
Nov 27, 2023 0.0105 0.0105 0.0105 0.0105 0.0105 200,000
Nov 24, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 50,000
Nov 23, 2023 0.0110 0.0110 0.0100 0.0100 0.0100 950,145
Nov 22, 2023 0.0100 0.0110 0.0100 0.0110 0.0110 154,016
Nov 21, 2023 0.0110 0.0110 0.0100 0.0110 0.0110 1,531,296
Nov 20, 2023 0.0100 0.0110 0.0100 0.0110 0.0110 865,670
Nov 17, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 256,681
Nov 16, 2023 0.0090 0.0100 0.0090 0.0100 0.0100 279,890
Nov 15, 2023 0.0100 0.0100 0.0090 0.0090 0.0090 183,280
Nov 14, 2023 0.0110 0.0115 0.0110 0.0110 0.0110 93,333
Nov 13, 2023 0.0100 0.0110 0.0100 0.0110 0.0110 580,374
Nov 10, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 282,498
Nov 9, 2023 0.0120 0.0120 0.0090 0.0100 0.0100 325,616
Nov 8, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 42,498
Nov 7, 2023 0.0090 0.0100 0.0090 0.0100 0.0100 1,129,730
Nov 6, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 244,301
Nov 3, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 2, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 204,199
Nov 1, 2023 0.0100 0.0110 0.0090 0.0090 0.0090 1,568,812
Oct 31, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 30, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 2,329,133
Oct 27, 2023 0.0100 0.0100 0.0090 0.0090 0.0090 374,144
Oct 26, 2023 0.0100 0.0100 0.0095 0.0095 0.0095 632,500
Oct 25, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 500,000

Related Tickers