Bellevue Gold Limited (BGL)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 5.04201680672 | 1.19 | 1.265 | 1.065 | 8184343 | 1.14388778 | DE |
| 4 | 0.12 | 10.6194690265 | 1.13 | 1.45 | 0.95 | 10577841 | 1.06710089 | DE |
| 12 | -0.195 | -13.4948096886 | 1.445 | 1.65 | 0.95 | 8153317 | 1.17467121 | DE |
| 26 | -0.13 | -9.42028985507 | 1.38 | 2.1 | 0.95 | 8950689 | 1.26988119 | DE |
| 52 | -0.11 | -8.08823529412 | 1.36 | 2.1 | 0.95 | 7928097 | 1.46127844 | DE |
| 156 | 0.5 | 66.6666666667 | 0.75 | 2.1 | 0.62 | 4882122 | 1.35041337 | DE |
| 260 | 0.74 | 145.098039216 | 0.51 | 2.1 | 0.285 | 4466683 | 1.20996369 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738300500 | 1.25 | 0.04 | 3.73 | 1.2549999 | 1.2649999 | 1.235 | 6753692 |
| 1738214100 | 1.205 | 0.02 | 1.26 | 1.19 | 1.24 | 1.19 | 4689929 |
| 1738127700 | 1.19 | 0.09 | 7.69 | 1.135 | 1.21 | 1.1299999 | 10532433 |
| 1738041300 | 1.105 | -0.02 | -1.34 | 1.1 | 1.1075 | 1.065 | 10882623 |
| 1737695700 | 1.12 | -0.04 | -3.45 | 1.17 | 1.17 | 1.1175 | 6122510 |
| 1737609300 | 1.16 | -0.02 | -1.69 | 1.19 | 1.19 | 1.15 | 5199806 |
| 1737522900 | 1.18 | 0.03 | 3.06 | 1.155 | 1.1875 | 1.145 | 6790595 |
| 1737436500 | 1.145 | 0.05 | 4.57 | 1.11 | 1.155 | 1.105 | 6415365 |
| 1737350100 | 1.095 | -0.03 | -2.23 | 1.11 | 1.11 | 1.082 | 7194876 |
| 1737090900 | 1.12 | 0.02 | 1.36 | 1.095 | 1.45 | 1.095 | 6180788 |
| 1737004500 | 1.105 | 0.02 | 1.84 | 1.1 | 1.105 | 1.082 | 6924063 |
| 1736918100 | 1.085 | 0.02 | 2.36 | 1.08 | 1.11 | 1.0625 | 7934714 |
| 1736831700 | 1.06 | -0.02 | -1.40 | 1.055 | 1.075 | 1.047 | 12111119 |
| 1736745300 | 1.075 | 0 | 0.23 | 1.07 | 1.0875 | 1.065 | 5347675 |
| 1736486100 | 1.0725 | -0.01 | -1.15 | 1.085 | 1.09 | 1.0575 | 4128758 |
| 1736399700 | 1.085 | 0.02 | 2.36 | 1.05 | 1.11 | 1.05 | 9000552 |
| 1736313300 | 1.06 | 0.07 | 6.53 | 1.01 | 1.0674999 | 1.01 | 14258765 |
| 1736226900 | 0.995 | 0.005 | 0.51 | 0.98 | 1.45 | 0.95 | 26306520 |
| 1736140500 | 0.99 | -0.145 | -12.78 | 1.06 | 1.075 | 0.98 | 45740915 |
| 1735881300 | 1.135 | 0 | 0.00 | 1.155 | 1.17 | 1.125 | 6895928 |
| 1735794900 | 1.135 | 0.01 | 0.89 | 1.1299999 | 1.135 | 1.1075 | 3010979 |
| 1735617660 | 1.125 | 0.01 | 1.35 | 1.11 | 1.125 | 1.085 | 4937739 |
| 1735535700 | 1.11 | -0.02 | -1.33 | 1.12 | 1.5 | 1.1 | 3872840 |
| 1735276500 | 1.125 | 0 | 0.00 | 1.125 | 1.1525 | 1.12 | 2930241 |
| 1735014060 | 1.125 | 0 | 0.45 | 1.125 | 1.1299999 | 1.11 | 2167157 |
| 1734930900 | 1.12 | 0.02 | 1.82 | 1.125 | 1.135 | 1.1 | 11092745 |
| 1734671700 | 1.1 | -0.07 | -5.58 | 1.15 | 1.55 | 0.96 | 21334069 |
| 1734585300 | 1.165 | -0.06 | -4.51 | 1.155 | 1.45 | 1.1399999 | 11076629 |
| 1734498900 | 1.22 | -0.02 | -1.61 | 1.215 | 1.245 | 1.205 | 5644608 |
| 1734412500 | 1.24 | -0.01 | -0.40 | 1.225 | 1.245 | 1.21 | 7822906 |
| 1734326100 | 1.245 | -0.06 | -4.23 | 1.28 | 1.295 | 1.24 | 8171271 |
| 1734066900 | 1.3 | -0.07 | -5.11 | 1.345 | 1.35 | 1.295 | 4982717 |
| 1733980500 | 1.37 | -0.01 | -0.36 | 1.395 | 1.4 | 1.3525 | 5447874 |
| 1733894100 | 1.375 | -0.01 | -0.36 | 1.395 | 1.405 | 1.365 | 4272940 |
| 1733807700 | 1.3799999 | 0.04 | 3.37 | 1.3799999 | 1.405 | 1.37 | 6370699 |
| 1733721300 | 1.335 | -0.03 | -1.84 | 1.34 | 1.3799999 | 1.325 | 5746953 |
| 1733462100 | 1.36 | 0.05 | 3.42 | 1.34 | 1.375 | 1.33 | 6385535 |
| 1733375700 | 1.315 | 0.05 | 3.95 | 1.285 | 1.55 | 1.275 | 5908597 |
| 1733289300 | 1.2649999 | 0 | 0.40 | 1.26 | 1.28 | 1.235 | 6427156 |
| 1733202900 | 1.26 | -0.01 | -0.79 | 1.27 | 1.295 | 1.245 | 7290573 |
| 1733116500 | 1.27 | -0.02 | -1.55 | 1.29 | 1.335 | 1.27 | 7063494 |
| 1732857300 | 1.29 | 0.02 | 1.57 | 1.2649999 | 1.29 | 1.26 | 3474258 |
| 1732770900 | 1.27 | 0.02 | 1.20 | 1.2549999 | 1.29 | 1.245 | 6617755 |
| 1732684500 | 1.2549999 | -0.01 | -0.79 | 1.27 | 1.29 | 1.2525 | 8360751 |
| 1732598100 | 1.2649999 | -0.02 | -1.56 | 1.26 | 1.275 | 1.24 | 8485135 |
| 1732511700 | 1.285 | -0.07 | -4.81 | 1.37 | 1.385 | 1.2825 | 11439280 |
| 1732252500 | 1.35 | 0.05 | 3.45 | 1.33 | 1.65 | 0.96 | 6801695 |
| 1732166100 | 1.305 | 0 | 0.38 | 1.305 | 1.337 | 1.3 | 7415040 |
| 1732079700 | 1.3 | 0 | 0.00 | 1.31 | 1.32 | 1.295 | 4220434 |
| 1731993300 | 1.3 | 0.03 | 1.96 | 1.305 | 1.32 | 1.285 | 5510685 |
| 1731906900 | 1.275 | 0.05 | 4.08 | 1.24 | 1.295 | 1.225 | 6309026 |
| 1731647700 | 1.225 | -0.02 | -1.61 | 1.26 | 1.27 | 1.225 | 7356871 |
| 1731561300 | 1.245 | -0.05 | -3.49 | 1.285 | 1.6 | 1.245 | 5855007 |
| 1731474900 | 1.29 | -0.03 | -1.90 | 1.3 | 1.315 | 1.275 | 8283187 |
| 1731388500 | 1.315 | -0.1 | -6.74 | 1.36 | 1.37 | 1.3 | 8813007 |
| 1731302100 | 1.41 | -0.01 | -0.70 | 1.405 | 1.4325 | 1.3899999 | 4091511 |
| 1731042900 | 1.42 | 0.04 | 2.90 | 1.43 | 1.455 | 1.415 | 4816984 |
| 1730956500 | 1.3799999 | -0.12 | -7.69 | 1.445 | 1.445 | 1.375 | 8809398 |
| 1730870100 | 1.495 | -0.04 | -2.29 | 1.545 | 1.55 | 1.495 | 5218755 |
| 1730783700 | 1.53 | -0.01 | -0.65 | 1.545 | 1.55 | 1.52 | 4451108 |
| 1730697300 | 1.54 | -0.05 | -2.84 | 1.58 | 1.585 | 1.53 | 5696181 |
| 1730438100 | 1.585 | -0.04 | -2.46 | 1.575 | 1.6 | 1.57 | 3734112 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
