Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 25-May-31 07:05:29 AM 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 19...

     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 .. Thursday 29th May 2025
Latest price with VOLUME for BGD .. Thursday 29th 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 Next >>


End of day Prices (full format),

256 Days for (BGD) BARTON GOLD HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2002-Jan-14 Mon ### ### ### ### 0 0.0
2002-Jan-11 Fri ### ### ### ### 167,427 0 93.9 93.9 0.0
2002-Jan-10 Thu ### ### ### ### 84,645 0 67.2 67.2 0.0
2002-Jan-09 Wed ### ### ### ### 71.0 71.0 0.0
2002-Jan-08 Tue ### ### ### ### 91.7 91.7 0.0
2002-Jan-07 Mon ### ### ### ### 0 0.0
2002-Jan-04 Fri ### ### ### ### ### ### 0.0
2002-Jan-03 Thu ### ### ### ### 74.0 74.0 0.0
2002-Jan-02 Wed ### ### ### ### 0 0.0
2001-Dec-31 Mon ### ### ### ### 74.7 74.7 0.0
2001-Dec-28 Fri ### ### ### ### 94.6 94.6 0.0
2001-Dec-27 Thu ### ### ### ### 0 0.0
2001-Dec-24 Mon ### ### ### ### ### ### 0.0
2001-Dec-21 Fri ### ### ### ### ### ### 0.0
2001-Dec-20 Thu ### ### ### ### 73.3 73.3 0.0
2001-Dec-19 Wed ### ### ### ### 28.2 28.2 0.0
2001-Dec-18 Tue ### ### ### ### 70.2 70.2 0.0
2001-Dec-17 Mon ### ### ### ### 75.0 75.0 0.0
2001-Dec-14 Fri ### ### ### ### 371,043 0 ### ### 0.0
2001-Dec-13 Thu ### ### ### ### ### ### 0.0
2001-Dec-12 Wed ### ### ### ### ### ### 0.0
2001-Dec-11 Tue ### ### ### ### 71.8 71.8 0.0
2001-Dec-10 Mon ### ### ### ### 98.6 98.6 0.0
2001-Dec-07 Fri ### ### ### ### ### ### 0.0
2001-Dec-06 Thu ### ### ### ### 94.2 94.2 0.0
2001-Dec-05 Wed ### ### ### ### 0 0.0
2001-Dec-04 Tue 0.125 0.125 ### ### ### ### 0.0
2001-Dec-03 Mon ### ### 0.125 0.125 4.1 4.1 0.0
2001-Nov-30 Fri ### ### ### ### ### ### 0.0
2001-Nov-29 Thu ### ### ### ### 161,175 0 ### ### 0.0
2001-Nov-28 Wed ### ### ### ### 2.7 2.7 0.0
2001-Nov-27 Tue ### ### ### ### 72.0 72.0 0.0
2001-Nov-26 Mon ### ### ### ### ### ### 0.0
2001-Nov-23 Fri ### ### ### ### 89.1 89.1 0.0
2001-Nov-22 Thu ### ### ### ### 168,720 0 ### ### 0.0
2001-Nov-21 Wed ### ### ### ### 497,355 0 8.5 8.5 0.0
2001-Nov-20 Tue ### ### ### ### 2,102,720 0 ### ### 0.0
2001-Nov-19 Mon ### ### ### ### 64.4 64.4 0.0
2001-Nov-16 Fri ### 0.125 ### 0.125 ### ### 0.0
2001-Nov-15 Thu ### ### ### ### ### ### 0.0
2001-Nov-14 Wed ### ### ### ### ### ### 0.0
2001-Nov-13 Tue ### 0.145 ### ### ### ### 0.0
2001-Nov-12 Mon ### ### ### ### 94,075 0 71.0 71.0 0.0
2001-Nov-09 Fri ### ### ### ### 69.1 69.1 0.0
2001-Nov-08 Thu ### ### ### ### ### ### 0.0
2001-Nov-07 Wed 0.125 0.125 0.125 0.125 74.3 74.3 0.0
2001-Nov-06 Tue ### 0.125 ### 0.125 98,780 6,173 ### ### 0.0
2001-Nov-05 Mon 0.125 0.125 0.125 0.125 0 0.0
2001-Nov-02 Fri 0.125 0.125 0.125 0.125 71.3 71.3 0.0
2001-Nov-01 Thu 0.128 0.128 0.128 0.128 0 ###
2001-Oct-31 Wed 0.125 0.128 ### 0.128 ### ### ###
2001-Oct-30 Tue ### ### 0.125 0.125 172,222 ### 6.8 6.8 0.0
2001-Oct-29 Mon ### ### ### ### 70.1 70.1 0.0
2001-Oct-26 Fri ### ### ### ### ### ### 0.0
2001-Oct-25 Thu 0.145 0.145 ### ### 9.6 9.6 0.0
2001-Oct-24 Wed ### ### ### ### 208,573 0 ### ### 0.0
2001-Oct-23 Tue ### ### ### ### ### ### 0.0
2001-Oct-22 Mon ### ### ### ### 72.0 72.0 0.0
2001-Oct-19 Fri ### ### ### ### ### ### 0.0
2001-Oct-18 Thu ### ### ### ### 77.2 77.2 0.0
2001-Oct-17 Wed ### ### ### ### 52,473 0 ### ### 0.0
2001-Oct-16 Tue ### ### ### ### 4,440,050 0 86.4 86.4 0.0
2001-Oct-15 Mon ### ### ### ### 0 0.0
2001-Oct-12 Fri ### ### ### ### ### ### 0.0
2001-Oct-11 Thu ### ### ### ### 68.8 68.8 0.0
2001-Oct-10 Wed ### ### ### ### 3.6 3.6 0.0
2001-Oct-09 Tue ### ### ### ### ### ### 0.0
2001-Oct-08 Mon ### ### ### ### 11.7 11.7 0.0
2001-Oct-05 Fri ### ### ### ### 0 0.0
2001-Oct-04 Thu ### ### ### ### 541,450 0 ### ### 0.0
2001-Oct-03 Wed 0.087 ### 0.075 0.075 ### ### 0.0
2001-Oct-02 Tue ### ### ### ### 0 0.0
2001-Oct-01 Mon ### ### ### ### 0 0.0
2001-Sep-28 Fri ### ### ### ### ### ### 0.0
2001-Sep-27 Thu ### ### ### ### ### ### 0.0
2001-Sep-26 Wed ### ### ### ### ### ### 0.0
2001-Sep-25 Tue ### ### ### ### 96,989 0 68.4 68.4 0.0
2001-Sep-24 Mon ### ### ### ### 161,888 0 ### ### 0.0
2001-Sep-21 Fri ### ### ### ### ### ### 0.0
2001-Sep-20 Thu ### ### ### ### 98.4 98.4 0.0
2001-Sep-19 Wed ### ### ### ### 63.8 63.8 0.0
2001-Sep-18 Tue ### ### ### ### 0 0.0
2001-Sep-17 Mon ### ### ### ### ### ### 0.0
2001-Sep-14 Fri ### ### ### ### ### ### 0.0
2001-Sep-13 Thu ### ### ### ### 0 0.0
2001-Sep-12 Wed ### ### ### ### 98.2 98.2 0.0
2001-Sep-11 Tue ### ### ### ### 97.7 97.7 0.0
2001-Sep-10 Mon ### ### ### ### 20.9 20.9 0.0
2001-Sep-07 Fri ### ### ### ### 70.7 70.7 0.0
2001-Sep-06 Thu ### ### ### ### 9,286 0 ### ### 0.0
2001-Sep-05 Wed ### ### ### ### ### ### 0.0
2001-Sep-04 Tue ### ### ### ### 0 0.0
2001-Sep-03 Mon ### ### ### ### ### ### 0.0
2001-Aug-31 Fri ### ### ### ### 96.9 96.9 0.0
2001-Aug-30 Thu ### ### ### ### 73.4 73.4 0.0
2001-Aug-29 Wed ### ### ### ### 2.8 2.8 0.0
2001-Aug-28 Tue ### ### ### ### 0 0.0
2001-Aug-27 Mon ### ### ### ### 0 0.0
2001-Aug-24 Fri ### ### ### ### ### ### 0.0
2001-Aug-23 Thu ### ### ### ### 92.9 92.9 0.0
2001-Aug-22 Wed ### ### ### ### 0 0.0
2001-Aug-21 Tue ### ### ### ### ### ### 0.0
2001-Aug-20 Mon 0.122 0.122 0.122 0.122 81.0 81.0 0.0
2001-Aug-17 Fri ### ### ### ### 0 0.0
2001-Aug-16 Thu ### ### ### ### 182,980 0 0.7 0.7 0.0
2001-Aug-15 Wed 0.125 0.125 0.125 0.125 77.6 77.6 0.0
2001-Aug-14 Tue ### 0.125 ### 0.125 ### ### 0.0
2001-Aug-13 Mon ### ### ### ### 72.9 72.9 0.0
2001-Aug-10 Fri 0.125 0.125 0.125 0.125 ### ### 0.0
2001-Aug-09 Thu 0.125 0.125 ### 0.125 ### ### 0.0
2001-Aug-03 Fri ### ### ### ### 71.8 71.8 0.0
2001-Jul-27 Fri ### ### ### ### 66.6 66.6 0.0
2001-Jul-26 Thu 0.125 0.125 ### ### ### ### 0.0
2001-Jul-25 Wed ### ### ### ### ### ### 0.0
2001-Jul-24 Tue 0.125 ### ### ### 12.4 12.4 0.0
2001-Jul-23 Mon ### ### ### ### ### ### 0.0
2001-Jul-20 Fri ### ### ### ### 75.4 75.4 0.0
2001-Jul-19 Thu ### ### ### ### 73.2 73.2 0.0
2001-Jul-18 Wed ### ### ### ### ### ### 0.0
2001-Jul-17 Tue 0.145 0.145 0.145 0.145 0 ###
2001-Jul-16 Mon ### ### 0.145 0.145 43,957 3,186 11.9 11.9 ###
2001-Jul-13 Fri ### ### ### ### ### ### 0.0
2001-Jul-12 Thu ### ### ### ### 0 0.0
2001-Jul-11 Wed ### ### ### ### 9.3 9.3 0.0
2001-Jul-10 Tue ### ### ### ### 1.8 1.8 0.0
2001-Jul-09 Mon 0.155 0.155 0.155 0.155 73.2 73.2 ###
2001-Jul-06 Fri ### ### ### ### 0 0.0
2001-Jul-05 Thu ### ### ### ### 0 0.0
2001-Jul-04 Wed ### ### ### ### 0 0.0
2001-Jul-03 Tue ### ### ### ### 66.9 66.9 0.0
2001-Jul-02 Mon ### ### ### ### 0 0.0
2001-Jun-29 Fri 0.155 ### ### ### ### ### 0.0
2001-Jun-28 Thu ### ### ### ### ### ### 0.0
2001-Jun-27 Wed 0.145 0.145 0.145 0.145 70.6 70.6 ###
2001-Jun-26 Tue ### ### ### ### 71.4 71.4 0.0
2001-Jun-25 Mon ### ### ### ### 20,125 0 ### ### 0.0
2001-Jun-22 Fri ### ### ### ### 84,875 0 65.5 65.5 0.0
2001-Jun-21 Thu ### ### ### ### 70.5 70.5 0.0
2001-Jun-20 Wed ### ### ### ### 69.8 69.8 0.0
2001-Jun-19 Tue ### ### ### ### 89.6 89.6 0.0
2001-Jun-18 Mon 0.175 ### ### ### 62,550 0 ### ### 0.0
2001-Jun-15 Fri 0.175 0.175 ### 0.175 70,450 ### ### ### 0.0
2001-Jun-14 Thu 0.225 0.225 ### 0.21 ### ### ###
2001-Jun-13 Wed 0.226 0.227 ### 0.225 659,582 ### 36.4 36.4 ###
2001-Jun-12 Tue ### 0.225 ### 0.22 220,040 24,754 ### ### 0.0
2001-Jun-11 Mon 0.2 0.2 0.2 0.2 0 0.0
2001-Jun-08 Fri ### 0.2 ### 0.2 ### ### 0.0
2001-Jun-07 Thu ### ### ### ### 186,922 0 ### ### 0.0
2001-Jun-06 Wed ### ### 0.145 0.155 ### ### ###
2001-Jun-05 Tue ### 0.155 ### 0.155 105,950 ### ### ### ###
2001-Jun-04 Mon ### ### ### ### ### ### 0.0
2001-Jun-01 Fri ### ### ### ### ### ### 0.0
2001-May-31 Thu ### ### ### ### 74.1 74.1 0.0
2001-May-30 Wed ### ### ### ### 0 0.0
2001-May-29 Tue ### ### ### ### 0 0.0
2001-May-28 Mon ### ### ### ### 0 0.0
2001-May-25 Fri ### ### ### ### ### ### 0.0
2001-May-24 Thu ### ### ### ### 95.4 95.4 0.0
2001-May-23 Wed 0.185 0.185 ### ### 159,250 ### 16.5 16.5 0.0
2001-May-22 Tue 0.186 0.186 ### ### ### ### 0.0
2001-May-21 Mon ### 0.2 ### ### ### ### 0.0
2001-May-18 Fri ### ### ### ### ### ### 0.0
2001-May-17 Thu ### ### ### ### 151,320 0 ### ### 0.0
2001-May-16 Wed ### 0.145 ### 0.145 301,178 ### 90.8 90.8 ###
2001-May-15 Tue 0.125 ### 0.125 ### 48,524 ### ### ### 0.0
2001-May-14 Mon ### ### ### ### 290,756 0 ### ### 0.0
2001-May-11 Fri 0.125 ### 0.125 ### 98.7 98.7 0.0
2001-May-10 Thu ### ### ### ### 68.7 68.7 0.0
2001-May-09 Wed ### ### ### ### 50,020 0 ### ### 0.0
2001-May-08 Tue ### ### ### ### ### ### 0.0
2001-May-07 Mon ### ### ### ### 958,253 0 73.3 73.3 0.0
2001-May-04 Fri ### ### ### ### 1,547 0 ### ### 0.0
2001-May-03 Thu ### ### ### ### ### ### 0.0
2001-May-02 Wed ### ### ### ### ### ### 0.0
2001-May-01 Tue ### ### ### ### 99.4 99.4 0.0
2001-Apr-30 Mon ### ### ### ### 72.2 72.2 0.0
2001-Apr-27 Fri ### ### ### ### 71.5 71.5 0.0
2001-Apr-26 Thu ### ### ### ### 70.3 70.3 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### 99.1 99.1 0.0
2001-Apr-23 Mon ### ### ### ### 76.4 76.4 0.0
2001-Apr-20 Fri ### 0.125 ### 0.125 ### ### 0.0
2001-Apr-19 Thu ### ### ### ### ### ### 0.0
2001-Apr-18 Wed ### ### ### ### ### ### 0.0
2001-Apr-17 Tue ### ### 0.085 ### 515,940 21,927 98.5 98.5 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu 0.085 ### 0.085 ### 99.2 99.2 0.0
2001-Apr-11 Wed ### ### ### ### 0 0.0
2001-Apr-10 Tue ### ### ### ### 0 0.0
2001-Apr-09 Mon ### ### ### ### 0 0.0
2001-Apr-06 Fri ### ### ### ### 98.3 98.3 0.0
2001-Apr-05 Thu ### ### ### ### ### ### 0.0
2001-Apr-04 Wed ### ### ### ### 0 0.0
2001-Apr-03 Tue ### ### ### ### 73.6 73.6 0.0
2001-Apr-02 Mon ### ### ### ### ### ### 0.0
2001-Mar-30 Fri ### ### ### ### ### ### 0.0
2001-Mar-29 Thu ### ### ### ### ### ### 0.0
2001-Mar-28 Wed ### ### ### ### 72.4 72.4 0.0
2001-Mar-26 Mon ### ### ### ### ### ### 0.0
2001-Mar-23 Fri 0.081 ### 0.081 ### 99.7 99.7 0.0
2001-Mar-22 Thu ### ### ### ### ### ### 0.0
2001-Mar-21 Wed ### ### ### ### 73.0 73.0 0.0
2001-Mar-20 Tue ### ### ### ### 69.0 69.0 0.0
2001-Mar-19 Mon ### ### ### ### ### ### 0.0
2001-Mar-16 Fri 0.125 0.125 ### ### ### ### 0.0
2001-Mar-14 Wed ### ### ### ### ### ### 0.0
2001-Mar-13 Tue ### ### ### ### 76.8 76.8 0.0
2001-Mar-09 Fri ### ### ### ### ### ### 0.0
2001-Mar-08 Thu ### ### ### ### 10,550 0 ### ### 0.0
2001-Mar-07 Wed 0.125 0.125 ### ### 42,950 2,684 0.7 0.7 0.0
2001-Mar-06 Tue 0.125 0.125 0.125 0.125 37,050 ### 72.6 72.6 0.0
2001-Mar-02 Fri ### ### ### ### ### ### 0.0
2001-Feb-28 Wed ### ### ### ### ### ### 0.0
2001-Feb-27 Tue 0.145 0.145 0.145 0.145 ### ### ###
2001-Feb-26 Mon ### ### ### ### 72.9 72.9 0.0
2001-Feb-23 Fri ### ### ### ### ### ### 0.0
2001-Feb-22 Thu ### ### ### ### 71.4 71.4 0.0
2001-Feb-20 Tue ### ### ### ### 69.8 69.8 0.0
2001-Feb-19 Mon ### ### ### ### 93.1 93.1 0.0
2001-Feb-16 Fri ### ### ### ### ### ### 0.0
2001-Feb-15 Thu 0.125 0.125 0.125 0.125 75.9 75.9 0.0
2001-Feb-14 Wed ### ### 0.125 0.125 ### ### 0.0
2001-Feb-12 Mon ### ### ### ### ### ### 0.0
2001-Feb-09 Fri ### ### ### ### ### ### 0.0
2001-Feb-07 Wed ### ### ### ### 98.3 98.3 0.0
2001-Feb-06 Tue ### 0.145 ### 0.145 91.0 91.0 ###
2001-Feb-05 Mon ### ### ### ### ### ### 0.0
2001-Feb-01 Thu ### ### ### ### ### ### 0.0
2001-Jan-31 Wed ### ### ### ### 18,740 0 72.1 72.1 0.0
2001-Jan-30 Tue ### ### ### ### ### ### 0.0
2001-Jan-29 Mon ### ### ### ### 72.4 72.4 0.0
2001-Jan-25 Thu ### 0.145 ### ### 3.4 3.4 0.0
2001-Jan-23 Tue ### ### ### ### ### ### 0.0
2001-Jan-22 Mon ### ### ### ### ### ### 0.0
2001-Jan-19 Fri 0.145 0.145 ### 0.145 ### ### ###
2001-Jan-18 Thu ### 0.145 ### 0.145 86.7 86.7 ###
2001-Jan-17 Wed 0.145 0.145 0.145 0.145 ### ### ###
2001-Jan-12 Fri 0.145 0.145 0.145 0.145 71.6 71.6 ###
2001-Jan-11 Thu ### ### ### ### 75.6 75.6 0.0
2001-Jan-10 Wed 0.145 ### 0.145 ### 86,589 6,277 90.0 90.0 0.0
2001-Jan-09 Tue 0.145 0.145 0.145 0.145 74.4 74.4 ###
2001-Jan-08 Mon 0.145 0.145 0.145 0.145 16,548 ### 73.7 73.7 ###
2001-Jan-05 Fri 0.145 0.145 0.145 0.145 53,452 7,750 ### ### ###
2001-Jan-02 Tue ### ### ### ### ### ### 0.0
2001-Jan-01 Mon ### ### ### ### ### ### 0.0
2000-Dec-29 Fri ### ### ### ### ### ### 0.0
2000-Dec-26 Tue ### ### 0.145 ### 93.6 93.6 0.0
2000-Dec-25 Mon ### ### 0.145 ### 93.6 93.6 0.0
2000-Dec-22 Fri ### ### 0.145 ### 93.6 93.6 0.0
2000-Dec-21 Thu ### ### ### ### 74.5 74.5 0.0
2000-Dec-20 Wed ### ### 0.155 0.155 3.5 3.5 ###
2000-Dec-19 Tue ### ### ### ### 95.6 95.6 0.0
2000-Dec-15 Fri ### ### ### ### ### ### 0.0
2000-Dec-12 Tue ### ### ### ### 74.5 74.5 0.0
2000-Dec-11 Mon ### ### ### ### ### ### 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 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 2025-05-31 07:05:29 thru 2025-05-31 07:05:30 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000