Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 25-May-12 07:38:55 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 21...

     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
2002-May-29 Wed ### ### 0.075 0.075 ### ### 0.0
2002-May-28 Tue ### ### 0.075 0.075 1,879 70 ### ### 0.0
2002-May-27 Mon ### ### ### ### 0 0.0
2002-May-24 Fri ### ### ### ### 0 0.0
2002-May-23 Thu ### ### ### ### 0 0.0
2002-May-22 Wed ### ### ### ### 0 0.0
2002-May-21 Tue ### ### ### ### ### ### 0.0
2002-May-20 Mon ### ### ### ### ### ### 0.0
2002-May-17 Fri ### 0.082 ### 0.082 86,257 ### 83.9 83.9 0.0
2002-May-16 Thu ### ### ### ### 68.4 68.4 0.0
2002-May-15 Wed 0.085 0.085 0.085 0.085 70.0 70.0 ###
2002-May-14 Tue 0.084 0.084 ### ### ### ### 0.0
2002-May-13 Mon 0.084 0.084 0.083 0.084 79.4 79.4 ###
2002-May-10 Fri 0.083 0.083 0.082 0.082 23.8 23.8 0.0
2002-May-09 Thu 0.084 0.085 0.084 0.085 ### ### ###
2002-May-08 Wed 0.085 0.085 0.085 0.085 ### ### ###
2002-May-07 Tue 0.085 0.085 0.085 0.085 0 ###
2002-May-06 Mon 0.085 0.085 0.085 0.085 ### ### ###
2002-May-03 Fri 0.084 0.084 0.084 0.084 ### ### ###
2002-May-02 Thu 0.083 0.083 0.083 0.083 74.7 74.7 0.0
2002-May-01 Wed 0.086 0.086 0.086 0.086 ### ### ###
2002-Apr-30 Tue 0.084 0.084 0.084 0.084 76.8 76.8 ###
2002-Apr-29 Mon 0.086 0.086 0.083 0.083 ### ### 0.0
2002-Apr-26 Fri 0.081 0.081 0.081 0.081 68.8 68.8 0.0
2002-Apr-24 Wed 0.081 0.081 0.081 0.081 ### ### 0.0
2002-Apr-23 Tue 0.085 0.085 ### ### 5.6 5.6 0.0
2002-Apr-22 Mon ### ### 0.081 0.085 4.0 4.0 ###
2002-Apr-19 Fri 0.089 ### 0.089 ### 404,250 17,989 90.5 90.5 0.0
2002-Apr-18 Thu 0.081 0.081 0.081 0.081 ### ### 0.0
2002-Apr-17 Wed ### ### 0.079 ### 147,327 ### ### ### 0.0
2002-Apr-16 Tue 0.079 ### 0.079 ### 81.1 81.1 0.0
2002-Apr-15 Mon 0.078 0.078 0.078 0.078 71.2 71.2 0.0
2002-Apr-12 Fri ### ### 0.078 0.078 ### ### 0.0
2002-Apr-11 Thu ### 0.086 ### 0.086 96.3 96.3 ###
2002-Apr-10 Wed ### ### ### ### 1,093,672 0 99.1 99.1 0.0
2002-Apr-09 Tue 0.085 0.085 0.085 0.085 0 ###
2002-Apr-08 Mon ### 0.085 ### 0.085 97.0 97.0 ###
2002-Apr-05 Fri 0.078 ### 0.078 ### ### ### 0.0
2002-Apr-04 Thu 0.078 0.078 0.078 0.078 76.1 76.1 0.0
2002-Apr-03 Wed 0.088 ### 0.078 0.078 ### ### 0.0
2002-Apr-02 Tue 0.085 ### 0.085 ### ### ### 0.0
2002-Mar-28 Thu ### ### ### ### 0 0.0
2002-Mar-27 Wed ### ### ### ### 70.2 70.2 0.0
2002-Mar-26 Tue 0.085 0.085 0.085 0.085 77.1 77.1 ###
2002-Mar-25 Mon 0.085 0.085 0.085 0.085 72.2 72.2 ###
2002-Mar-22 Fri 0.089 0.089 0.085 0.085 7.0 7.0 ###
2002-Mar-21 Thu ### ### ### ### ### ### 0.0
2002-Mar-20 Wed ### ### 0.085 0.085 4.6 4.6 ###
2002-Mar-19 Tue ### ### ### ### 4.6 4.6 0.0
2002-Mar-18 Mon ### ### ### ### 80.6 80.6 0.0
2002-Mar-15 Fri 0.088 0.088 0.086 0.086 370,180 ### ### ### ###
2002-Mar-14 Thu 0.088 0.088 0.088 0.088 71.1 71.1 ###
2002-Mar-13 Wed ### ### ### ### ### ### 0.0
2002-Mar-12 Tue 0.085 0.088 0.085 0.088 91.1 91.1 ###
2002-Mar-11 Mon 0.088 0.088 0.085 0.085 9.3 9.3 ###
2002-Mar-08 Fri 0.085 0.085 0.085 0.085 94,456 8,028 ### ### ###
2002-Mar-07 Thu ### 0.085 ### 0.085 95.5 95.5 ###
2002-Mar-06 Wed 0.079 ### 0.078 0.078 311,544 12,150 ### ### 0.0
2002-Mar-05 Tue ### ### ### ### 2.3 2.3 0.0
2002-Mar-04 Mon ### ### ### ### ### ### 0.0
2002-Mar-01 Fri ### ### ### ### ### ### 0.0
2002-Feb-28 Thu ### ### ### ### ### ### 0.0
2002-Feb-27 Wed ### ### ### ### ### ### 0.0
2002-Feb-26 Tue ### ### ### ### 22,976 0 ### ### 0.0
2002-Feb-25 Mon ### ### ### ### 290,475 0 74.1 74.1 0.0
2002-Feb-22 Fri ### ### ### ### ### ### 0.0
2002-Feb-21 Thu ### ### ### ### 52,271 0 ### ### 0.0
2002-Feb-20 Wed ### ### ### ### 131,229 0 ### ### 0.0
2002-Feb-19 Tue ### ### ### ### 8.2 8.2 0.0
2002-Feb-18 Mon ### ### ### ### ### ### 0.0
2002-Feb-15 Fri ### ### ### ### 131,181 0 7.2 7.2 0.0
2002-Feb-14 Thu ### ### ### ### 70.7 70.7 0.0
2002-Feb-13 Wed ### ### ### ### ### ### 0.0
2002-Feb-12 Tue ### ### ### ### 289,544 0 ### ### 0.0
2002-Feb-11 Mon ### ### ### ### 97.8 97.8 0.0
2002-Feb-08 Fri ### ### ### ### ### ### 0.0
2002-Feb-07 Thu ### ### ### ### 619,820 0 ### ### 0.0
2002-Feb-06 Wed ### ### ### ### 68.9 68.9 0.0
2002-Feb-05 Tue ### ### ### ### 70.2 70.2 0.0
2002-Feb-04 Mon ### ### ### ### 69.3 69.3 0.0
2002-Feb-01 Fri ### ### ### ### 72.7 72.7 0.0
2002-Jan-31 Thu ### ### ### ### ### ### 0.0
2002-Jan-30 Wed ### ### ### ### 35,182 0 ### ### 0.0
2002-Jan-29 Tue ### ### ### ### 1.6 1.6 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### ### ### 0.0
2002-Jan-24 Thu ### ### ### ### 290,550 0 ### ### 0.0
2002-Jan-23 Wed ### ### ### ### ### ### 0.0
2002-Jan-22 Tue ### ### ### ### 94.3 94.3 0.0
2002-Jan-21 Mon ### ### ### ### 67.9 67.9 0.0
2002-Jan-18 Fri ### ### ### ### 123,446 0 71.0 71.0 0.0
2002-Jan-17 Thu ### ### ### ### 92.8 92.8 0.0
2002-Jan-16 Wed ### ### ### ### 0 0.0
2002-Jan-15 Tue ### ### ### ### ### ### 0.0
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


<< 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 2025-05-12 07:38:55 thru 2025-05-12 07:38:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000