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

Currently Mon 25-May-19 12:46:59 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 7...

     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 15th May 2025
Latest price with VOLUME for BGD .. Thursday 15th 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 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 Next >>


End of day Prices (full format),

128 Days for (BGD) BARTON GOLD HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-May-02 Mon 0.22 0.2225 0.22 0.2225 99,378 21,987 85.4 85.4 0.0
2022-Apr-29 Fri 0.23 0.23 0.23 0.23 1,347 ### 60.3 60.3 ###
2022-Apr-28 Thu 0.22 0.23 0.22 0.23 91.8 91.8 ###
2022-Apr-27 Wed 0.24 0.2425 0.22 0.23 197,148 ### 10.5 10.5 ###
2022-Apr-26 Tue 0.24 0.24 0.24 0.24 108,728 ### 79.0 79.0 0.0
2022-Apr-22 Fri 0.25 0.25 0.245 0.245 39,554 9,789 23.0 23.0 0.0
2022-Apr-21 Thu 0.25 0.25 0.245 0.25 ### ### 0.0
2022-Apr-20 Wed 0.26 0.26 0.26 0.26 ### ### 0.0
2022-Apr-19 Tue ### ### 0.25 0.255 89,756 ### 12.1 12.1 0.0
2022-Apr-14 Thu 0.245 0.26 0.24 0.25 208,284 52,071 ### ### 0.0
2022-Apr-13 Wed 0.24 0.26 0.24 0.255 202,655 ### ### ### 0.0
2022-Apr-12 Tue 0.24 0.24 ### ### ### ### 0.0
2022-Apr-11 Mon 0.24 0.26 0.24 0.24 296,286 74,071 73.9 73.9 0.0
2022-Apr-08 Fri 0.245 0.25 0.24 0.24 100,850 ### ### ### 0.0
2022-Apr-07 Thu 0.245 0.245 0.245 0.245 39,943 9,786 ### ### 0.0
2022-Apr-06 Wed 0.25 0.25 0.24 0.245 24.8 24.8 0.0
2022-Apr-05 Tue 0.25 0.255 0.245 0.245 ### ### 0.0
2022-Apr-04 Mon 0.255 0.26 0.25 0.25 ### ### 0.0
2022-Apr-01 Fri 0.26 0.27 0.25 0.25 7.9 7.9 0.0
2022-Mar-31 Thu 0.255 0.27 0.255 0.27 425,270 ### ### ### ###
2022-Mar-30 Wed 0.26 0.26 0.255 0.26 12,643 3,255 ### ### 0.0
2022-Mar-29 Tue 0.26 0.26 0.26 0.26 116,241 30,222 61.3 61.3 0.0
2022-Mar-28 Mon 0.26 ### 0.26 0.26 77.1 77.1 0.0
2022-Mar-25 Fri 0.26 0.27 0.255 0.26 232,050 ### ### ### 0.0
2022-Mar-24 Thu ### 0.27 ### ### 187,324 25,288 ### ### 0.0
2022-Mar-23 Wed 0.27 0.28 0.26 ### 288,622 77,927 ### ### 0.0
2022-Mar-22 Tue 0.255 0.27 0.25 0.26 145,382 ### 80.7 80.7 0.0
2022-Mar-21 Mon 0.26 0.28 0.255 ### 247,750 66,273 85.0 85.0 0.0
2022-Mar-18 Fri 0.26 0.26 0.245 0.245 ### ### 0.0
2022-Mar-17 Thu 0.25 0.25 0.25 0.25 ### ### 0.0
2022-Mar-16 Wed 0.24 0.26 0.24 0.24 64.8 64.8 0.0
2022-Mar-15 Tue 0.26 0.26 0.225 0.24 ### ### 0.0
2022-Mar-14 Mon 0.255 ### 0.25 ### 233,543 ### 92.2 92.2 0.0
2022-Mar-11 Fri 0.255 0.255 0.25 0.25 83,749 21,146 24.1 24.1 0.0
2022-Mar-10 Thu 0.27 0.27 0.255 0.255 261,920 68,754 ### ### 0.0
2022-Mar-09 Wed 0.245 0.285 0.24 0.27 ### ### ###
2022-Mar-08 Tue 0.24 0.245 0.24 0.24 ### ### 0.0
2022-Mar-07 Mon 0.24 0.25 ### ### 241,259 30,157 39.2 39.2 0.0
2022-Mar-04 Fri 0.24 0.245 0.24 0.24 266,172 64,546 ### ### 0.0
2022-Mar-03 Thu 0.24 0.25 0.24 0.24 ### ### 0.0
2022-Mar-02 Wed 0.245 0.25 ### ### 11.0 11.0 0.0
2022-Mar-01 Tue 0.26 0.27 0.245 0.245 145,057 37,352 ### ### 0.0
2022-Feb-28 Mon 0.245 0.2675 0.245 0.26 94.8 94.8 0.0
2022-Feb-25 Fri 0.26 0.26 0.24 0.245 88,279 ### ### ### 0.0
2022-Feb-24 Thu 0.25 0.26 0.25 0.25 98,082 ### ### ### 0.0
2022-Feb-23 Wed ### ### 0.25 ### 34,727 4,340 51.2 51.2 0.0
2022-Feb-22 Tue 0.275 0.275 0.25 0.25 137,543 ### ### ### 0.0
2022-Feb-21 Mon 0.26 0.275 0.255 0.26 138,323 36,655 ### ### 0.0
2022-Feb-18 Fri 0.2575 0.275 0.25 0.255 479,982 ### ### ### 0.0
2022-Feb-17 Thu 0.27 0.27 0.26 0.26 529,443 ### 15.6 15.6 0.0
2022-Feb-16 Wed 0.275 0.29 0.275 0.28 273,523 77,270 80.2 80.2 ###
2022-Feb-15 Tue 0.285 0.285 0.275 0.275 ### ### ###
2022-Feb-14 Mon 0.275 0.285 0.27 0.28 86.9 86.9 ###
2022-Feb-11 Fri 0.29 0.29 ### 0.27 3.7 3.7 ###
2022-Feb-10 Thu 0.28 ### 0.27 0.285 ### ### ###
2022-Feb-09 Wed 0.26 0.28 0.245 0.27 537,344 141,052 ### ### ###
2022-Feb-08 Tue 0.24 0.26 0.24 0.255 95.5 95.5 0.0
2022-Feb-07 Mon ### ### 0.24 0.24 57,656 ### 2.2 2.2 0.0
2022-Feb-04 Fri 0.26 0.26 0.24 0.25 ### ### 0.0
2022-Feb-03 Thu ### 0.28 0.23 0.26 ### ### 0.0
2022-Feb-02 Wed 0.225 0.24 0.225 0.23 745,641 ### 82.7 82.7 ###
2022-Feb-01 Tue 0.21 0.22 0.2 0.22 90.6 90.6 0.0
2022-Jan-31 Mon 0.22 0.22 0.21 0.21 108,074 ### ### ### ###
2022-Jan-28 Fri 0.21 ### ### ### 351,047 0 71.7 71.7 0.0
2022-Jan-27 Thu ### ### ### ### 113,642 0 ### ### 0.0
2022-Jan-25 Tue ### 0.22 ### 0.22 94.5 94.5 0.0
2022-Jan-24 Mon 0.2125 0.22 0.2125 0.22 94.5 94.5 0.0
2022-Jan-21 Fri 0.23 0.24 0.21 0.22 922,651 ### 24.5 24.5 0.0
2022-Jan-20 Thu 0.22 0.2375 0.22 0.23 89.9 89.9 ###
2022-Jan-19 Wed ### 0.22 ### ### 276,153 30,376 69.2 69.2 0.0
2022-Jan-18 Tue 0.21 ### 0.21 ### ### ### 0.0
2022-Jan-17 Mon ### 0.22 ### ### 83,048 ### ### ### 0.0
2022-Jan-14 Fri ### ### ### ### 11,028 0 ### ### 0.0
2022-Jan-13 Thu ### ### 0.2 0.2 17.6 17.6 0.0
2022-Jan-12 Wed ### ### ### ### 109,449 0 64.8 64.8 0.0
2022-Jan-11 Tue ### ### ### ### 0 0.0
2022-Jan-10 Mon 0.22 0.22 ### ### 3.4 3.4 0.0
2022-Jan-07 Fri 0.22 0.22 0.22 0.22 ### ### 0.0
2022-Jan-06 Thu ### ### ### ### 53,923 0 82.6 82.6 0.0
2022-Jan-05 Wed 0.22 0.22 ### ### ### ### 0.0
2022-Jan-04 Tue 0.21 0.21 ### ### 35,481 3,725 16.6 16.6 0.0
2021-Dec-31 Fri ### 0.22 ### 0.22 ### ### 0.0
2021-Dec-30 Thu 0.2 ### 0.2 ### 37,179 ### ### ### 0.0
2021-Dec-29 Wed 0.22 0.22 ### ### 55,548 ### ### ### 0.0
2021-Dec-24 Fri 0.2075 0.2075 0.2075 0.2075 36,276 7,527 62.4 62.4 0.0
2021-Dec-23 Thu 0.2 ### 0.2 ### ### ### 0.0
2021-Dec-22 Wed 0.2 0.2 ### 0.2 ### ### 0.0
2021-Dec-21 Tue ### ### ### ### 74,073 0 ### ### 0.0
2021-Dec-20 Mon ### ### ### ### ### ### 0.0
2021-Dec-17 Fri ### ### ### 0.2 33,740 0 ### ### 0.0
2021-Dec-16 Thu 0.2 0.21 0.2 0.2 ### ### 0.0
2021-Dec-15 Wed 0.2 0.2 ### ### 26.0 26.0 0.0
2021-Dec-14 Tue ### 0.2 ### 0.2 423,425 42,342 ### ### 0.0
2021-Dec-13 Mon 0.21 0.21 ### ### 93,328 ### 18.8 18.8 0.0
2021-Dec-10 Fri 0.21 ### 0.2 0.2 212,152 ### 6.9 6.9 0.0
2021-Dec-09 Thu ### ### 0.2 0.2 ### ### 0.0
2021-Dec-08 Wed ### 0.22 ### ### 60.0 60.0 0.0
2021-Dec-07 Tue ### ### ### ### ### ### 0.0
2021-Dec-06 Mon 0.21 ### ### ### 240,157 0 ### ### 0.0
2021-Dec-03 Fri ### 0.21 0.2 0.21 155,241 31,824 88.1 88.1 ###
2021-Dec-02 Thu 0.21 ### ### ### 25.7 25.7 0.0
2021-Dec-01 Wed ### 0.22 ### ### 9.6 9.6 0.0
2021-Nov-30 Tue ### 0.22 0.21 0.21 205,071 ### ### ### ###
2021-Nov-29 Mon ### ### 0.2 0.2 29,128 ### 3.4 3.4 0.0
2021-Nov-26 Fri 0.21 0.21 ### ### 410,421 ### 39.9 39.9 0.0
2021-Nov-25 Thu ### ### ### ### 414,672 0 ### ### 0.0
2021-Nov-24 Wed ### ### ### ### 71.2 71.2 0.0
2021-Nov-23 Tue 0.2 0.2 ### ### ### ### 0.0
2021-Nov-22 Mon 0.21 0.21 0.2 0.2 11.5 11.5 0.0
2021-Nov-19 Fri 0.21 0.21 0.21 0.21 ### ### ###
2021-Nov-18 Thu 0.21 0.21 ### 0.2 8.7 8.7 0.0
2021-Nov-17 Wed ### 0.21 ### 0.21 89.7 89.7 ###
2021-Nov-16 Tue 0.21 ### ### ### 1,268,820 0 ### ### 0.0
2021-Nov-15 Mon 0.225 0.225 ### 0.21 1,715,457 192,988 3.4 3.4 ###
2021-Nov-12 Fri ### 0.22 ### 0.21 97.9 97.9 ###
2021-Nov-11 Thu ### ### ### ### 220,142 0 ### ### 0.0
2021-Nov-10 Wed ### ### 0.175 ### ### ### 0.0
2021-Nov-09 Tue 0.175 ### 0.175 0.175 139,358 ### 68.1 68.1 0.0
2021-Nov-08 Mon ### ### ### 0.175 369,074 0 89.6 89.6 0.0
2021-Nov-05 Fri ### ### ### ### 87.4 87.4 0.0
2021-Nov-04 Thu ### ### ### ### 134,871 0 ### ### 0.0
2021-Nov-03 Wed 0.175 0.175 ### ### 162,449 ### 6.4 6.4 0.0
2021-Nov-02 Tue 0.1775 0.1775 0.175 0.175 ### ### 0.0
2021-Nov-01 Mon 0.175 ### 0.175 ### ### ### 0.0
2021-Oct-29 Fri ### ### ### ### ### ### 0.0
2021-Oct-28 Thu ### ### ### ### 155,125 0 71.3 71.3 0.0
2021-Oct-27 Wed ### 0.2 0.175 0.175 180,026 33,754 ### ### 0.0
2021-Oct-26 Tue ### ### ### 0.185 ### ### ###


<< 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 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 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 2025-05-19 12:46:59 thru 2025-05-19 12:46:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000