UK markets closed

Burley Minerals Ltd (BUR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1700+0.0250 (+17.24%)
At close: 02:34PM AEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.15000.17250.15000.17000.1700493,700
27 Jun 20240.14000.14500.14000.14500.1450104,700
26 Jun 20240.15000.15000.14000.14500.1450187,336
25 Jun 20240.13500.15000.13000.15000.1500326,709
24 Jun 20240.10000.14000.10000.13500.1350329,816
21 Jun 20240.10000.10000.09300.09800.0980269,986
20 Jun 20240.11000.11000.11000.11000.1100110,000
19 Jun 20240.11500.11500.11000.11000.1100177,402
18 Jun 20240.12500.12500.11000.11000.1100314,847
17 Jun 20240.12500.13500.12500.12500.1250445,574
14 Jun 20240.12000.12000.12000.12000.1200127,142
13 Jun 20240.12500.12500.12000.12500.1250265,655
12 Jun 20240.13000.13500.12500.12500.125017,100
11 Jun 20240.12500.12500.12500.12500.12503,165,731
07 Jun 20240.12500.12500.12500.12500.125050,000
06 Jun 20240.13000.13000.12500.12500.125093,280
05 Jun 20240.13500.13500.13500.13500.135038,419
04 Jun 20240.14500.14500.14000.14000.14006,839
03 Jun 20240.14000.14500.14000.14500.145086,936
31 May 20240.12000.14000.12000.14000.1400279,423
30 May 20240.12500.12500.12000.12000.1200414,452
29 May 20240.13000.13000.13000.13000.130092,878
28 May 20240.14000.14000.14000.14000.140031,144
27 May 20240.14000.14000.14000.14000.1400519,053
24 May 20240.13500.13500.12500.13500.1350119,573
23 May 20240.14500.14500.14000.14000.1400280,966
22 May 20240.15000.15000.14500.14500.145027,625
21 May 20240.16000.16000.14000.15000.1500170,017
20 May 20240.16500.17000.15500.16000.16001,301,752
17 May 20240.14000.17000.13000.16000.1600710,309
16 May 20240.13500.15000.12500.15000.1500393,916
15 May 20240.16000.16000.13500.13500.1350384,037
14 May 20240.15500.19000.13000.16000.16001,567,194
13 May 20240.09000.18000.09000.15500.15502,004,296
10 May 20240.07700.08600.07300.08600.0860361,291
09 May 20240.08400.08400.07700.07700.077067,504
08 May 20240.08200.08800.07800.08800.0880314,223
07 May 20240.05200.07300.05200.07300.0730656,995
06 May 20240.05200.05200.05200.05200.05209,634
03 May 20240.05800.05800.05100.05100.0510256,955
02 May 20240.05800.05800.05700.05700.0570117,969
01 May 20240.05800.05900.05400.05900.05901,328,722
30 Apr 20240.06500.06500.06500.06500.065018,456
29 Apr 20240.06200.06200.05500.05900.0590240,181
26 Apr 20240.06100.06100.06000.06000.0600399,097
24 Apr 20240.06700.06700.06100.06100.061099,928
23 Apr 20240.07000.07100.07000.07000.0700124,794
22 Apr 20240.07500.07500.06800.07000.0700229,331
19 Apr 20240.08700.08700.07600.08100.0810369,963
18 Apr 20240.07500.09100.07500.08400.0840639,258
17 Apr 20240.05500.06500.05500.06500.06501,309,622
16 Apr 20240.04700.04700.04700.04700.0470-
15 Apr 20240.04700.04700.04700.04700.0470-
12 Apr 20240.04500.05000.04500.04700.047077,103
11 Apr 20240.05100.05100.05100.05100.0510-
10 Apr 20240.06100.06100.05100.05100.051084,116
09 Apr 20240.05900.05900.05900.05900.059018,103
08 Apr 20240.07000.07000.07000.07000.0700-
05 Apr 20240.07000.07000.07000.07000.0700-
04 Apr 20240.07000.07000.07000.07000.0700-
03 Apr 20240.07000.07000.07000.07000.070048,815
02 Apr 20240.06200.06200.06200.06200.0620-
28 Mar 20240.06200.06200.06200.06200.0620237
27 Mar 20240.06000.06300.05700.06300.0630108,701
26 Mar 20240.06500.06500.06500.06500.0650-
25 Mar 20240.06500.06500.06500.06500.0650-
22 Mar 20240.06500.06600.06500.06500.0650100,475
21 Mar 20240.06000.06000.06000.06000.060051,000
20 Mar 20240.06000.06000.06000.06000.0600-
19 Mar 20240.06200.06200.06000.06000.0600184,499
18 Mar 20240.05700.06000.05700.06000.0600175,507
15 Mar 20240.05500.05500.05500.05500.0550-
14 Mar 20240.05500.05500.05500.05500.055095,584
13 Mar 20240.05100.05100.05100.05100.05106
12 Mar 20240.05300.05300.05000.05100.0510343,357
11 Mar 20240.05500.05600.05500.05500.0550179,922
08 Mar 20240.05600.05600.05600.05600.056023,334
07 Mar 20240.05900.05900.05800.05800.058067,495
06 Mar 20240.05900.05900.05900.05900.059022,862
05 Mar 20240.05800.05800.05800.05800.0580-
04 Mar 20240.06000.06000.05800.05800.058068,466
01 Mar 20240.05500.06000.05500.06000.0600247,504
29 Feb 20240.05600.06000.05500.06000.0600162,700
28 Feb 20240.06300.06300.06300.06300.063057,191
27 Feb 20240.06300.06300.06100.06100.061030,279
26 Feb 20240.07000.07000.06400.06400.0640254,386
23 Feb 20240.07000.07000.07000.07000.0700-
22 Feb 20240.07500.07500.07000.07000.070065,211
21 Feb 20240.07000.07100.07000.07100.0710219,626
20 Feb 20240.06900.07000.06900.07000.070010,000
19 Feb 20240.07000.07000.06700.06700.067021,080
16 Feb 20240.06700.07000.06600.07000.0700375,806
15 Feb 20240.07000.07000.07000.07000.0700126,719
14 Feb 20240.07300.07300.07000.07000.070078,831
13 Feb 20240.08000.08000.07100.07500.0750166,945
12 Feb 20240.08000.08000.07300.07300.073029,184
09 Feb 20240.08400.08400.07200.07400.0740144,843
08 Feb 20240.09000.09100.09000.09000.090076,404
07 Feb 20240.08300.08450.08000.08200.0820178,864
06 Feb 20240.08800.08800.08800.08800.08806,050
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...