Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Barton Gold Holdings Ltd (BGD)
Barton Gold Holdings Ltd (BGD) Historical

BGD Barton Gold Holdings Ltd

0.285

-0.015 (-5.00%)

Jun 05 2024 - Closed

Delayed by 20 minutes

BGD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	0.30	0.01	3.45%	0.30	0.305	0.30	138,156
Jun 03 2024	0.29	-0.015	-4.92%	0.30	0.30	0.29	305,336
May 31 2024	0.305	-0.005	-1.61%	0.315	0.315	0.295	155,047
May 30 2024	0.31	-0.005	-1.59%	0.335	0.34	0.305	844,003
May 29 2024	0.315	0.015	5.00%	0.315	0.32	0.31	171,953
May 28 2024	0.30	0.00	0.00%	0.30	0.31	0.30	143,012
May 27 2024	0.30	-0.01	-3.23%	0.31	0.31	0.30	286,103
May 24 2024	0.31	0.005	1.64%	0.30	0.31	0.285	337,834
May 23 2024	0.305	-0.005	-1.61%	0.305	0.315	0.30	434,606
May 22 2024	0.31	-0.02	-6.06%	0.33	0.33	0.30	526,570
May 21 2024	0.33	-0.005	-1.49%	0.345	0.345	0.33	219,774
May 20 2024	0.335	0.00	0.00%	0.35	0.36	0.335	849,643
May 17 2024	0.335	0.00	0.00%	0.34	0.345	0.33	375,148
May 16 2024	0.335	0.025	8.06%	0.315	0.35	0.315	785,788
May 15 2024	0.31	-0.01	-3.13%	0.32	0.325	0.31	345,340
May 14 2024	0.32	0.005	1.59%	0.325	0.325	0.31	274,666
May 13 2024	0.315	0.00	0.00%	0.32	0.325	0.31	427,569
May 10 2024	0.315	0.005	1.61%	0.31	0.32	0.305	482,593
May 09 2024	0.31	0.005	1.64%	0.305	0.315	0.295	302,515
May 08 2024	0.305	0.00	0.00%	0.315	0.32	0.30	729,749
May 07 2024	0.305	-0.005	-1.61%	0.31	0.31	0.30	485,887
May 06 2024	0.31	0.03	10.71%	0.285	0.315	0.285	1,466,856
May 03 2024	0.28	0.00	0.00%	0.285	0.285	0.28	33,130
May 02 2024	0.28	-0.005	-1.75%	0.285	0.285	0.275	121,737
May 01 2024	0.285	-0.005	-1.72%	0.285	0.285	0.275	199,092
Apr 30 2024	0.29	0.005	1.75%	0.29	0.295	0.285	225,084
Apr 29 2024	0.285	0.00	0.00%	0.29	0.295	0.28	794,489
Apr 26 2024	0.285	0.01	3.64%	0.285	0.29	0.2775	363,903
Apr 24 2024	0.275	0.015	5.77%	0.26	0.29	0.26	879,292
Apr 23 2024	0.26	-0.025	-8.77%	0.265	0.265	0.26	558,654
Apr 22 2024	0.285	-0.005	-1.72%	0.275	0.29	0.275	186,725
Apr 19 2024	0.29	0.01	3.57%	0.275	0.29	0.27	394,574
Apr 18 2024	0.28	0.005	1.82%	0.28	0.2875	0.28	208,124
Apr 17 2024	0.275	-0.005	-1.79%	0.285	0.285	0.275	251,689
Apr 16 2024	0.28	0.00	0.00%	0.28	0.30	0.28	783,474
Apr 15 2024	0.28	-0.005	-1.75%	0.28	0.28	0.275	450,823
Apr 12 2024	0.285	0.01	3.64%	0.28	0.29	0.28	339,836
Apr 11 2024	0.275	-0.005	-1.79%	0.28	0.29	0.275	402,374
Apr 10 2024	0.28	0.01	3.70%	0.275	0.285	0.27	1,031,651
Apr 09 2024	0.27	-0.005	-1.82%	0.29	0.29	0.265	786,603
Apr 08 2024	0.275	0.00	0.00%	0.275	0.275	0.275	0.00
Apr 05 2024	0.275	0.005	1.85%	0.27	0.28	0.27	490,425
Apr 04 2024	0.27	0.015	5.88%	0.26	0.275	0.255	832,763
Apr 03 2024	0.255	-0.01	-3.77%	0.265	0.28	0.255	563,720
Apr 02 2024	0.265	0.005	1.92%	0.27	0.27	0.26	403,185
Mar 28 2024	0.26	0.005	1.96%	0.26	0.26	0.25	550,337
Mar 27 2024	0.255	-0.035	-12.07%	0.28	0.28	0.25	1,372,591
Mar 26 2024	0.29	0.00	0.00%	0.29	0.29	0.29	0.00
Mar 25 2024	0.29	0.00	0.00%	0.29	0.29	0.29	0.00
Mar 22 2024	0.29	0.015	5.45%	0.275	0.305	0.27	1,003,138
Mar 21 2024	0.275	-0.005	-1.79%	0.285	0.285	0.275	216,223
Mar 20 2024	0.28	0.00	0.00%	0.28	0.28	0.27	156,913
Mar 19 2024	0.28	0.005	1.82%	0.28	0.28	0.265	199,490
Mar 18 2024	0.275	0.01	3.77%	0.27	0.28	0.27	53,378
Mar 15 2024	0.265	-0.01	-3.64%	0.28	0.28	0.26	203,827
Mar 14 2024	0.275	0.015	5.77%	0.27	0.275	0.265	333,595
Mar 13 2024	0.26	0.00	0.00%	0.26	0.27	0.26	185,381
Mar 12 2024	0.26	0.00	0.00%	0.26	0.265	0.26	96,694
Mar 11 2024	0.26	0.005	1.96%	0.26	0.26	0.255	149,184
Mar 08 2024	0.255	-0.005	-1.92%	0.26	0.26	0.255	146,213
Mar 07 2024	0.26	0.01	4.00%	0.255	0.26	0.25	355,307

Distributed Credit Chain

Westpac Banking

BPCE SFH 1.385% due Marc...

WisdomTree Multi Asset I...

Delayed Upgrade Clock