UK markets open in 3 hours 53 minutes

Bellevue Gold Limited (BGL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.7950+0.0450 (+2.57%)
As of 12:46PM AEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20241.76501.80001.75501.79501.79506,370,163
27 Jun 20241.69501.76251.69501.75001.75004,965,464
26 Jun 20241.76001.76001.70001.72001.72007,181,683
25 Jun 20241.75501.78001.74501.77001.770012,081,355
24 Jun 20241.78001.81251.70501.73001.73008,276,188
21 Jun 20241.92501.93001.80501.80501.805081,322,219
20 Jun 20241.82501.86751.80501.85501.85509,485,510
19 Jun 20241.82001.83501.78501.83501.835010,341,126
18 Jun 20241.88501.88501.79001.79001.79009,589,554
17 Jun 20241.96001.97501.87501.88001.880022,187,389
14 Jun 20241.86501.88501.83001.86501.86507,752,846
13 Jun 20241.93001.96001.87001.90501.90503,748,908
12 Jun 20241.87501.91501.85501.90001.90003,197,455
11 Jun 20241.88501.91501.83001.88001.88006,868,042
07 Jun 20242.00002.03001.97751.99001.99003,839,867
06 Jun 20241.94001.98001.91501.97001.97004,107,425
05 Jun 20241.88001.92501.86001.91001.91003,295,709
04 Jun 20241.93001.94751.90501.93501.93502,069,588
03 Jun 20241.95501.98001.91501.91501.91502,627,650
31 May 20241.89001.96001.88501.96001.960011,198,654
30 May 20241.91501.92001.84501.84501.84503,178,151
29 May 20241.91001.95251.91001.93001.93002,979,307
28 May 20241.91001.93001.89001.90001.90003,221,795
27 May 20241.90001.94501.88001.94501.94502,924,346
24 May 20241.86001.90501.83501.89001.89003,557,659
23 May 20241.95501.95501.88251.88501.88505,547,554
22 May 20242.07002.08002.00002.02002.02002,812,623
21 May 20242.05002.10002.01002.02002.02006,861,110
20 May 20241.95002.03001.93002.02002.02007,327,488
17 May 20241.87001.89001.84001.88001.88002,613,597
16 May 20241.87501.88001.84501.86501.86503,364,333
15 May 20241.85001.85501.82501.82501.82502,412,026
14 May 20241.83501.85001.79501.82501.82506,270,701
13 May 20241.81001.86501.79001.85501.85506,750,996
10 May 20241.75001.76251.72001.76001.76004,197,919
09 May 20241.76501.76501.70001.70501.70502,287,832
08 May 20241.75501.77501.73501.75001.75003,136,384
07 May 20241.73001.77501.69001.76001.76007,825,631
06 May 20241.69501.70001.65001.67501.67503,705,795
03 May 20241.77501.78001.68501.68501.68502,942,185
02 May 20241.75501.76501.74001.74001.74001,736,663
01 May 20241.72001.75001.70001.72501.72503,195,778
30 Apr 20241.76001.80501.72501.78501.78503,706,028
29 Apr 20241.73001.75001.69501.75001.75005,277,240
26 Apr 20241.73501.74001.70501.72501.72506,465,148
24 Apr 20241.76501.77001.72001.72501.72505,644,069
23 Apr 20241.77001.78001.70751.73501.735011,144,468
22 Apr 20241.94501.94501.80501.81001.810010,373,010
19 Apr 20241.90502.02001.87001.94501.94508,796,959
18 Apr 20241.77001.98001.71001.96501.96507,886,246
17 Apr 20241.88501.92001.88001.90501.90502,838,181
16 Apr 20241.96501.97001.88001.88001.88003,955,095
15 Apr 20241.99001.99251.92501.93001.93003,396,555
12 Apr 20242.01002.05501.99502.02002.02005,244,440
11 Apr 20241.89501.98001.89001.97001.97005,186,178
10 Apr 20241.96501.98001.94501.95501.95502,840,801
09 Apr 20241.95001.96501.92001.96501.96503,010,655
08 Apr 20241.91501.94251.91001.93501.93503,224,493
05 Apr 20241.86501.90001.84001.88501.88502,769,926
04 Apr 20241.91001.92501.89001.91001.91004,163,658
03 Apr 20241.93501.94251.86501.89001.89005,853,070
02 Apr 20241.94501.96501.91001.93501.93504,435,467
28 Mar 20241.90001.90501.86001.88501.88503,656,873
27 Mar 20241.86501.89001.82501.83501.83505,024,710
26 Mar 20241.84001.85001.81001.85001.85003,869,028
25 Mar 20241.89001.89001.81251.83501.83506,929,421
22 Mar 20241.94001.94001.86501.88501.88507,282,575
21 Mar 20241.89001.99751.89001.99001.99009,273,295
20 Mar 20241.85001.85751.79501.84001.84008,154,980
19 Mar 20241.76501.83501.75501.83501.83508,347,684
18 Mar 20241.68501.73001.65501.71501.71504,240,827
15 Mar 20241.64001.69501.62251.68001.68009,478,678
14 Mar 20241.61001.66501.58001.66001.66006,879,957
13 Mar 20241.58001.59001.52001.57501.57504,346,657
12 Mar 20241.52001.63001.51001.60501.60509,635,249
11 Mar 20241.52501.54001.45501.45501.45505,909,207
08 Mar 20241.58001.59001.54501.55501.55503,728,414
07 Mar 20241.54501.58001.52501.57001.57005,548,731
06 Mar 20241.57501.57501.50501.52001.52006,955,790
05 Mar 20241.63001.66501.58501.58501.58506,136,224
04 Mar 20241.60001.63501.58001.60001.60004,727,818
01 Mar 20241.54501.56501.52001.54501.54503,069,700
29 Feb 20241.47001.53501.44501.53001.53005,283,432
28 Feb 20241.46001.48001.44001.45501.45503,294,196
27 Feb 20241.46001.46001.41001.45001.45002,755,043
26 Feb 20241.44501.47501.44001.45001.45001,512,551
23 Feb 20241.45501.47001.41251.42501.42503,069,559
22 Feb 20241.42001.47251.40501.45501.45503,005,914
21 Feb 20241.42001.46501.41501.42501.42506,671,058
20 Feb 20241.39001.43001.36501.42001.42002,996,161
19 Feb 20241.42001.46501.41501.42001.42004,807,798
16 Feb 20241.36501.41251.36001.40001.40003,500,774
15 Feb 20241.39501.40001.33001.33001.33003,782,859
14 Feb 20241.30001.40501.28501.39001.390013,375,388
13 Feb 20241.28501.33501.28001.33001.33005,509,290
12 Feb 20241.31501.33501.28001.28001.28002,772,390
09 Feb 20241.32001.34001.30501.30501.30503,410,645
08 Feb 20241.30501.35001.29501.32001.32005,233,950
07 Feb 20241.27001.30501.26001.29001.290011,813,180
06 Feb 20241.25001.27501.24501.26001.26003,394,763
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...