Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 25-May-11 07:42:32 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BGD) BARTON GOLD HOLDINGS LIMITED Daily Prices Page 16...

     Prev Section TOC    Company Info for BGD    Limits Next Section


Company Details for (BGD) BARTON GOLD HOLDINGS LIMITED

Listing Code BGD
Listing Name BARTON GOLD HOLDINGS LIMITED
GICS Sector Materials
ISIN Name BOULDER STEEL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BGD2


Maximum Price date available .. Friday 9th May 2025
Latest price with VOLUME for BGD .. Friday 9th May 2025

BGD is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 27,193,722 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BGD    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 Next >>


End of day Prices (full format),

225 Days for (BGD) BARTON GOLD HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Nov-06 Mon 0.51 0.525 0.51 0.525 84.6 84.6 0.0
2006-Nov-03 Fri 0.54 0.54 ### 0.53 ### ### 0.0
2006-Nov-02 Thu 0.54 0.54 ### ### 71,688 19,355 27.7 27.7 0.0
2006-Nov-01 Wed 0.545 0.545 0.53 0.54 ### ### 0.0
2006-Oct-31 Tue 0.53 0.56 0.53 0.545 86.7 86.7 0.0
2006-Oct-30 Mon 0.57 0.57 0.53 0.55 9.0 9.0 ###
2006-Oct-27 Fri 0.58 0.58 0.53 0.575 456,378 253,289 28.2 28.2 ###
2006-Oct-26 Thu 0.555 0.575 0.555 0.575 181,249 ### 90.0 90.0 ###
2006-Oct-25 Wed 0.555 0.56 0.555 0.56 73.7 73.7 ###
2006-Oct-24 Tue 0.555 0.56 0.545 0.56 163,473 ### ### ### ###
2006-Oct-23 Mon 0.555 0.56 0.545 0.56 75.9 75.9 ###
2006-Oct-20 Fri 0.55 ### 0.55 ### ### ### 0.0
2006-Oct-19 Thu 0.575 0.575 0.53 0.56 204,484 112,977 ### ### ###
2006-Oct-18 Wed 0.58 0.58 0.55 0.57 14.9 14.9 ###
2006-Oct-17 Tue 0.58 0.58 0.545 0.575 ### ### ###
2006-Oct-16 Mon 0.555 0.58 0.545 0.58 ### ### ###
2006-Oct-13 Fri 0.58 0.58 0.53 0.56 143,470 79,625 10.0 10.0 ###
2006-Oct-12 Thu ### 0.575 0.54 0.54 4.9 4.9 0.0
2006-Oct-11 Wed 0.58 0.58 0.56 0.57 17.3 17.3 ###
2006-Oct-10 Tue 0.585 0.59 0.56 0.56 ### ### ###
2006-Oct-09 Mon 0.59 0.59 ### 0.585 ### ### ###
2006-Oct-06 Fri 0.59 0.59 0.575 0.59 229,184 ### 64.5 64.5 0.0
2006-Oct-05 Thu 0.58 ### 0.58 ### 172,580 50,048 ### ### 0.0
2006-Oct-04 Wed ### ### 0.58 ### 152,480 ### ### ### 0.0
2006-Oct-03 Tue ### ### 0.58 ### ### ### 0.0
2006-Oct-02 Mon ### ### ### ### 197,674 0 ### ### 0.0
2006-Sep-29 Fri ### 0.655 ### ### 1,157,758 ### ### ### 0.0
2006-Sep-28 Thu 0.545 ### 0.545 ### ### ### 0.0
2006-Sep-27 Wed 0.54 0.56 0.54 0.55 78.3 78.3 ###
2006-Sep-26 Tue 0.555 0.56 0.54 0.56 78.9 78.9 ###
2006-Sep-25 Mon 0.59 0.59 0.59 0.59 ### ### 0.0
2006-Sep-22 Fri 0.57 0.585 0.57 0.585 89.6 89.6 ###
2006-Sep-21 Thu 0.59 0.59 0.58 0.59 ### ### 0.0
2006-Sep-20 Wed 0.58 0.58 0.57 0.57 ### ### ###
2006-Sep-19 Tue ### ### 0.575 ### 383,250 110,184 72.4 72.4 0.0
2006-Sep-18 Mon 0 0 0 0 0 0.0
2006-Sep-15 Fri 0 0 0 0 0 0.0
2006-Sep-14 Thu 0.59 ### 0.59 ### 80.2 80.2 0.0
2006-Sep-13 Wed 0.55 0.57 0.53 0.57 494,156 271,785 90.7 90.7 ###
2006-Sep-12 Tue ### 0.53 ### 0.53 226,250 59,956 94.6 94.6 0.0
2006-Sep-11 Mon ### 0.52 ### 0.52 ### ### 0.0
2006-Sep-08 Fri ### 0.525 ### 0.52 76.5 76.5 0.0
2006-Sep-07 Thu 0.525 0.525 0.51 0.52 ### ### 0.0
2006-Sep-06 Wed 0.52 0.52 0.5 0.52 ### ### 0.0
2006-Sep-05 Tue 0.52 0.53 0.51 0.53 82.4 82.4 0.0
2006-Sep-04 Mon 0.52 0.525 0.5 0.525 ### ### 0.0
2006-Sep-01 Fri 0.51 0.525 0.51 0.525 ### ### 0.0
2006-Aug-31 Thu 0.51 0.52 ### 0.52 80.3 80.3 0.0
2006-Aug-30 Wed 0.5 ### 0.5 ### ### ### 0.0
2006-Aug-29 Tue 0.53 0.53 ### 0.52 16.4 16.4 0.0
2006-Aug-28 Mon 0.525 0.53 0.525 0.53 ### ### 0.0
2006-Aug-25 Fri ### 0.54 0.53 0.53 20.1 20.1 0.0
2006-Aug-24 Thu 0.53 0.54 ### 0.54 ### ### 0.0
2006-Aug-23 Wed ### 0.545 0.53 0.54 74.7 74.7 0.0
2006-Aug-22 Tue 0.56 0.56 0.53 0.55 63,270 34,482 16.7 16.7 ###
2006-Aug-21 Mon ### ### 0.555 ### ### ### 0.0
2006-Aug-18 Fri 0.52 0.57 0.52 0.57 98.2 98.2 ###
2006-Aug-17 Thu 0.53 0.55 0.53 0.55 ### ### ###
2006-Aug-16 Wed 0.545 0.57 0.54 0.57 95.5 95.5 ###
2006-Aug-15 Tue 0.48 0.525 0.48 0.525 ### ### 0.0
2006-Aug-14 Mon 0.47 0.485 0.47 0.485 90.4 90.4 0.0
2006-Aug-11 Fri 0.475 0.48 0.475 0.48 78.5 78.5 0.0
2006-Aug-10 Thu 0.5 0.5 0.48 0.49 15.3 15.3 ###
2006-Aug-09 Wed 0.49 0.51 0.49 0.51 94.3 94.3 ###
2006-Aug-08 Tue 0.545 0.545 0.5 0.51 ### ### ###
2006-Aug-07 Mon 0.55 0.56 0.55 0.55 ### ### ###
2006-Aug-04 Fri ### ### 0.56 0.56 ### ### ###
2006-Aug-03 Thu 0.55 0.57 0.55 0.57 ### ### ###
2006-Aug-02 Wed 0.555 0.555 0.55 0.555 203,284 ### ### ### ###
2006-Aug-01 Tue 0.58 0.58 0.555 0.555 53,784 30,522 ### ### ###
2006-Jul-31 Mon 0.57 0.57 0.57 0.57 ### ### ###
2006-Jul-28 Fri 0.59 0.59 0.57 0.59 ### ### 0.0
2006-Jul-27 Thu ### ### 0.58 ### ### ### 0.0
2006-Jul-26 Wed 0.5 ### 0.5 ### ### ### 0.0
2006-Jul-25 Tue ### 0.54 0.49 0.5 383,075 197,283 79.3 79.3 0.0
2006-Jul-24 Mon 0.46 0.49 0.46 0.49 ### ### ###
2006-Jul-21 Fri 0.45 0.47 0.45 0.47 94.7 94.7 ###
2006-Jul-20 Thu 0.47 0.47 0.445 0.47 70.5 70.5 ###
2006-Jul-19 Wed 0.485 0.485 0.48 0.485 16,459 7,941 75.6 75.6 0.0
2006-Jul-18 Tue 0.5 0.5 0.48 0.49 377,380 ### 19.7 19.7 ###
2006-Jul-17 Mon 0.5 0.51 0.45 0.51 87.3 87.3 ###
2006-Jul-14 Fri 0.53 0.53 0.47 0.51 623,142 311,571 9.4 9.4 ###
2006-Jul-13 Thu 0.555 0.56 0.55 0.56 79.7 79.7 ###
2006-Jul-12 Wed 0.59 0.59 0.55 0.57 ### ### ###
2006-Jul-11 Tue 0.57 ### 0.57 ### 93.5 93.5 0.0
2006-Jul-10 Mon 0.57 ### 0.57 ### 93.6 93.6 0.0
2006-Jul-07 Fri ### ### 0.57 0.59 239,856 68,358 14.4 14.4 0.0
2006-Jul-06 Thu ### ### ### ### 336,222 0 15.0 15.0 0.0
2006-Jul-05 Wed 0.625 0.655 0.625 0.645 87.2 87.2 ###
2006-Jul-04 Tue ### ### ### 0.625 7.6 7.6 0.0
2006-Jul-03 Mon ### ### ### ### 84.4 84.4 0.0
2006-Jun-30 Fri ### ### 0.53 ### 95.0 95.0 0.0
2006-Jun-28 Wed 0.58 ### 0.57 ### 403,449 114,982 ### ### 0.0
2006-Jun-27 Tue 0.55 0.58 0.54 0.58 93.8 93.8 ###
2006-Jun-26 Mon 0.545 0.58 0.525 0.58 ### ### ###
2006-Jun-23 Fri ### ### 0.57 ### 72.7 72.7 0.0
2006-Jun-22 Thu ### ### 0.57 ### 63.6 63.6 0.0
2006-Jun-21 Wed 0.57 0.59 0.55 0.59 90.6 90.6 0.0
2006-Jun-20 Tue ### ### 0.59 ### ### ### 0.0
2006-Jun-19 Mon ### 0.645 0.56 ### ### ### 0.0
2006-Jun-16 Fri 0.58 ### 0.56 ### ### ### 0.0
2006-Jun-15 Thu 0.58 0.59 0.57 0.575 22.2 22.2 ###
2006-Jun-14 Wed ### 0.585 ### 0.585 ### ### ###
2006-Jun-13 Tue 0.58 0.58 0.46 0.52 4.6 4.6 0.0
2006-Jun-09 Fri 0.645 ### ### ### ### ### 0.0
2006-Jun-08 Thu 0.74 0.74 0.71 0.71 ### ### ###
2006-Jun-07 Wed 0.78 0.79 0.75 0.79 80.6 80.6 ###
2006-Jun-06 Tue 0.79 0.79 ### 0.785 ### ### ###
2006-Jun-05 Mon 0.775 0.79 0.76 0.78 239,874 ### ### ### 0.1
2006-Jun-02 Fri 0.75 0.79 0.75 0.79 95.1 95.1 ###
2006-Jun-01 Thu 0.7 0.74 0.7 0.74 ### ### 0.1
2006-May-31 Wed 0.675 0.71 0.675 0.71 ### ### ###
2006-May-30 Tue 0.675 0.7 ### 0.7 ### ### ###
2006-May-29 Mon ### 0.675 ### 0.675 77.4 77.4 0.0
2006-May-26 Fri ### ### ### ### ### ### 0.0
2006-May-25 Thu ### ### ### ### 84.8 84.8 0.0
2006-May-24 Wed ### ### ### ### 74.8 74.8 0.0
2006-May-23 Tue ### ### ### ### 97.5 97.5 0.0
2006-May-22 Mon ### ### 0.645 ### ### ### 0.0
2006-May-19 Fri ### ### 0.58 ### 95.6 95.6 0.0
2006-May-18 Thu 0.645 0.675 0.645 0.675 ### ### 0.0
2006-May-17 Wed 0.73 0.73 ### 0.72 ### ### ###
2006-May-16 Tue 0.76 0.775 0.76 0.775 86.7 86.7 0.1
2006-May-15 Mon 0.82 0.83 0.79 0.83 ### ### ###
2006-May-12 Fri ### ### 0.785 ### ### ### 0.0
2006-May-11 Thu ### 0.82 0.77 0.82 ### ### 0.1
2006-May-10 Wed 0.82 0.82 0.81 0.82 77,055 ### 68.6 68.6 0.1
2006-May-09 Tue 0.745 0.82 ### 0.82 784,257 321,545 ### ### 0.1
2006-May-08 Mon 0.8 0.8 0.78 0.8 65.0 65.0 0.1
2006-May-05 Fri 0.75 0.79 0.73 0.79 92.8 92.8 ###
2006-May-04 Thu 0.73 0.8 0.73 0.79 533,950 408,471 97.8 97.8 ###
2006-May-03 Wed 0.725 ### 0.72 ### 692,850 249,426 98.2 98.2 0.0
2006-May-02 Tue ### 0.7 ### 0.7 335,750 ### ### ### ###
2006-May-01 Mon ### ### ### ### ### ### 0.0
2006-Apr-28 Fri 0.5 0.585 0.5 0.585 ### ### ###
2006-Apr-27 Thu 0.475 0.49 0.46 0.49 776,220 ### 90.4 90.4 ###
2006-Apr-26 Wed 0.48 0.48 ### 0.48 ### ### 0.0
2006-Apr-24 Mon 0.45 0.48 0.45 0.48 ### ### 0.0
2006-Apr-21 Fri ### 0.48 ### 0.48 592,940 ### ### ### 0.0
2006-Apr-20 Thu 0.47 0.475 0.45 0.475 75.9 75.9 ###
2006-Apr-19 Wed 0.47 0.48 0.45 0.48 84.8 84.8 0.0
2006-Apr-18 Tue 0.475 0.475 0.46 0.475 64.5 64.5 ###
2006-Apr-13 Thu 0.475 0.48 0.47 0.48 80.3 80.3 0.0
2006-Apr-11 Tue 0.47 0.48 0.425 0.48 82.8 82.8 0.0
2006-Apr-10 Mon 0.47 0.48 0.45 0.48 86.1 86.1 0.0
2006-Apr-07 Fri 0.43 0.49 0.42 0.49 ### ### ###
2006-Apr-06 Thu ### ### ### ### 1,208,358 0 ### ### 0.0
2006-Apr-05 Wed 0.375 ### ### ### 279,426 0 ### ### 0.0
2006-Apr-04 Tue ### ### ### ### 94.3 94.3 0.0
2006-Apr-03 Mon 0.4 0.4 ### 0.4 1,452,642 290,528 63.4 63.4 0.0
2006-Mar-31 Fri ### 0.4 ### 0.4 99.5 99.5 0.0
2006-Mar-30 Thu 0.26 0.28 0.25 0.28 490,352 129,943 ### ### ###
2006-Mar-29 Wed 0.24 0.255 ### 0.255 93.4 93.4 0.0
2006-Mar-28 Tue ### 0.24 0.23 0.24 81.0 81.0 0.0
2006-Mar-27 Mon 0.23 ### 0.21 ### 83.2 83.2 0.0
2006-Mar-24 Fri ### ### 0.225 0.23 217,225 ### 14.2 14.2 ###
2006-Mar-23 Thu 0.24 0.24 0.225 0.23 6.9 6.9 ###
2006-Mar-22 Wed 0.225 0.23 0.2 0.23 5,962,458 1,281,928 ### ### ###
2006-Mar-21 Tue 0.24 0.24 0.2 0.21 ### ### ###
2006-Mar-20 Mon 0.2 0.22 ### ### ### ### 0.0
2006-Mar-17 Fri ### ### 0.185 ### ### ### 0.0
2006-Mar-16 Thu ### ### ### ### ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 0.2 0.2 0.0
2006-Mar-14 Tue 0.21 0.25 0.2 0.23 ### ### ###
2006-Mar-13 Mon ### ### ### 0.185 87.2 87.2 ###
2006-Mar-10 Fri 0 0 0 0 0 0.0
2006-Mar-09 Thu ### ### ### ### 2.3 2.3 0.0
2006-Mar-08 Wed ### ### ### ### 99.2 99.2 0.0
2006-Mar-07 Tue ### 0.125 ### 0.125 97.8 97.8 0.0
2006-Mar-06 Mon ### ### ### ### 2.5 2.5 0.0
2006-Mar-03 Fri 0.155 0.155 0.125 ### ### ### 0.0
2006-Mar-02 Thu ### ### ### ### ### ### 0.0
2006-Mar-01 Wed ### ### ### ### 99.1 99.1 0.0
2006-Feb-28 Tue ### ### ### ### ### ### 0.0
2006-Feb-27 Mon ### ### ### ### 65.1 65.1 0.0
2006-Feb-24 Fri ### ### ### ### 5,572 0 64.7 64.7 0.0
2006-Feb-23 Thu ### ### ### ### ### ### 0.0
2006-Feb-22 Wed ### ### ### ### 66.5 66.5 0.0
2006-Feb-21 Tue ### ### ### ### 63.7 63.7 0.0
2006-Feb-20 Mon ### ### ### ### ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 2.5 2.5 0.0
2006-Feb-16 Thu ### ### ### ### ### ### 0.0
2006-Feb-15 Wed 0.155 0.155 ### 0.145 ### ### ###
2006-Feb-14 Tue ### ### 0.145 ### ### ### 0.0
2006-Feb-13 Mon ### ### 0.145 0.155 14.0 14.0 ###
2006-Feb-10 Fri ### ### ### ### ### ### 0.0
2006-Feb-09 Thu ### ### ### ### ### ### 0.0
2006-Feb-08 Wed ### ### ### ### ### ### 0.0
2006-Feb-07 Tue 0.155 0.155 ### 0.155 ### ### ###
2006-Feb-06 Mon ### ### ### ### ### ### 0.0
2006-Feb-03 Fri ### ### 0.145 0.145 10.3 10.3 ###
2006-Feb-02 Thu 0.145 0.145 0.145 0.145 27,750 4,023 ### ### ###
2006-Feb-01 Wed ### ### ### 0.145 1.0 1.0 ###
2006-Jan-31 Tue ### ### ### ### 4,750 0 ### ### 0.0
2006-Jan-30 Mon ### ### ### 0.155 14.1 14.1 ###
2006-Jan-27 Fri ### ### ### ### ### ### 0.0
2006-Jan-25 Wed ### ### ### ### 108,079 0 ### ### 0.0
2006-Jan-24 Tue ### ### 0.155 0.155 ### ### ###
2006-Jan-23 Mon ### ### ### ### ### ### 0.0
2006-Jan-20 Fri ### ### ### ### ### ### 0.0
2006-Jan-19 Thu ### ### 0.155 ### ### ### 0.0
2006-Jan-18 Wed ### ### 0.155 ### ### ### 0.0
2006-Jan-17 Tue ### ### ### ### 3.4 3.4 0.0
2006-Jan-16 Mon ### ### ### ### 69.9 69.9 0.0
2006-Jan-13 Fri ### 0.175 ### 0.175 95.1 95.1 0.0
2006-Jan-12 Thu ### ### 0.155 ### 10.7 10.7 0.0
2006-Jan-11 Wed ### ### ### ### 95.0 95.0 0.0
2006-Jan-10 Tue ### ### 0.155 ### 91.6 91.6 0.0
2006-Jan-09 Mon ### ### ### ### ### ### 0.0
2006-Jan-06 Fri ### ### 0.155 ### 89.7 89.7 0.0
2006-Jan-05 Thu ### ### ### ### 0.7 0.7 0.0
2006-Jan-04 Wed ### ### ### ### ### ### 0.0
2006-Jan-03 Tue ### ### ### ### 157,375 0 0.2 0.2 0.0
2005-Dec-30 Fri ### ### ### ### 87.6 87.6 0.0
2005-Dec-29 Thu 0.185 0.2 0.185 0.2 96.9 96.9 0.0
2005-Dec-28 Wed 0.175 ### 0.175 ### 87.2 87.2 0.0
2005-Dec-27 Tue 0.185 0.185 ### ### 9.2 9.2 0.0
2005-Dec-23 Fri 0.185 0.185 ### ### 9.2 9.2 0.0
2005-Dec-22 Thu ### ### ### ### 368,389 0 96.1 96.1 0.0
2005-Dec-21 Wed 0.175 ### 0.175 ### ### ### 0.0
2005-Dec-20 Tue ### ### ### ### ### ### 0.0
2005-Dec-19 Mon ### ### ### ### ### ### 0.0
2005-Dec-16 Fri ### ### ### ### 67.8 67.8 0.0
2005-Dec-15 Thu ### ### ### ### 74.1 74.1 0.0
2005-Dec-14 Wed ### ### ### ### 227,327 0 67.8 67.8 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-11 19:42:32 thru 2025-05-11 19:42:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000