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

Currently Thu 25-May-08 08:36:13 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...

     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 .. Wednesday 7th May 2025
Latest price with VOLUME for BGD .. Wednesday 7th 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


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 Next >>


End of day Prices (full format),

150 Days for (BGD) BARTON GOLD HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-07 Wed 0.51 ### 0.51 ### 818,540 208,727 ### ### 0.0
2025-May-06 Tue ### 0.525 ### 0.51 596,152 156,489 ### ### ###
2025-May-05 Mon ### 0.51 0.49 ### 75.9 75.9 0.0
2025-May-02 Fri ### 0.48 0.46 ### ### ### 0.0
2025-May-01 Thu 0.49 0.49 0.45 0.47 13.4 13.4 ###
2025-Apr-30 Wed ### 0.52 0.47 0.47 9.5 9.5 ###
2025-Apr-29 Tue 0.52 0.52 0.485 0.485 ### ### 0.0
2025-Apr-28 Mon 0.49 0.52 0.485 0.52 95.3 95.3 0.0
2025-Apr-24 Thu 0.425 0.48 0.425 0.475 98.0 98.0 ###
2025-Apr-23 Wed 0.485 0.49 0.43 0.43 ### ### ###
2025-Apr-22 Tue 0.44 0.49 ### 0.48 1,821,125 446,175 ### ### 0.0
2025-Apr-17 Thu 0.46 0.46 0.42 0.43 1,061,628 ### 5.9 5.9 ###
2025-Apr-16 Wed ### 0.46 ### 0.44 1,092,046 251,170 76.2 76.2 ###
2025-Apr-15 Tue 0.44 0.46 0.42 0.42 1,054,977 464,189 9.7 9.7 ###
2025-Apr-14 Mon ### ### 0.4 ### 896,949 179,389 ### ### 0.0
2025-Apr-11 Fri 0.4 0.41 ### 0.4 ### ### 0.0
2025-Apr-10 Thu ### 0.4 ### 0.4 ### ### 0.0
2025-Apr-09 Wed ### ### 0.355 ### 16.3 16.3 0.0
2025-Apr-08 Tue ### ### ### ### 86.2 86.2 0.0
2025-Apr-07 Mon ### ### ### ### ### ### 0.0
2025-Apr-04 Fri ### ### ### ### 426,688 0 76.1 76.1 0.0
2025-Apr-03 Thu 0.4 ### ### ### 953,477 0 6.1 6.1 0.0
2025-Apr-02 Wed ### 0.42 0.375 0.4 2,216,978 881,248 ### ### 0.0
2025-Apr-01 Tue ### 0.375 ### ### 636,049 119,259 84.2 84.2 0.0
2025-Mar-31 Mon ### ### ### ### 1,653,089 0 96.3 96.3 0.0
2025-Mar-28 Fri ### ### ### ### 1,402,871 0 78.0 78.0 0.0
2025-Mar-27 Thu 0.325 ### ### ### 1,008,776 0 22.5 22.5 0.0
2025-Mar-26 Wed ### ### ### ### 65.1 65.1 0.0
2025-Mar-25 Tue ### ### ### ### 181,157 0 13.8 13.8 0.0
2025-Mar-24 Mon ### ### ### ### 190,352 0 27.8 27.8 0.0
2025-Mar-21 Fri ### ### 0.3125 ### 239,150 ### 21.6 21.6 0.0
2025-Mar-20 Thu ### ### ### ### 75.1 75.1 0.0
2025-Mar-19 Wed ### ### ### ### ### ### 0.0
2025-Mar-18 Tue ### ### ### ### ### ### 0.0
2025-Mar-17 Mon ### ### ### ### 924,224 0 77.1 77.1 0.0
2025-Mar-14 Fri ### ### ### ### ### ### 0.0
2025-Mar-13 Thu ### ### ### ### 667,973 0 ### ### 0.0
2025-Mar-12 Wed ### ### ### ### 69.5 69.5 0.0
2025-Mar-11 Tue 0.285 ### 0.275 ### 292,371 ### 95.7 95.7 0.0
2025-Mar-10 Mon ### ### 0.285 0.285 ### ### ###
2025-Mar-07 Fri ### ### ### ### 26.8 26.8 0.0
2025-Mar-06 Thu ### 0.3025 ### ### 85,982 ### 79.9 79.9 0.0
2025-Mar-05 Wed 0.29 0.29 0.27 0.28 13.3 13.3 ###
2025-Mar-04 Tue 0.28 ### 0.28 0.29 91.8 91.8 ###
2025-Mar-03 Mon 0.28 0.29 0.28 0.29 90.4 90.4 ###
2025-Feb-28 Fri 0.29 ### 0.275 0.28 424,520 58,371 21.4 21.4 ###
2025-Feb-27 Thu ### ### ### ### 63.2 63.2 0.0
2025-Feb-26 Wed ### ### ### ### 72.4 72.4 0.0
2025-Feb-25 Tue ### ### ### ### ### ### 0.0
2025-Feb-24 Mon ### ### ### ### 196,640 0 69.7 69.7 0.0
2025-Feb-21 Fri ### ### ### ### 184,370 0 ### ### 0.0
2025-Feb-20 Thu ### ### ### ### 70.8 70.8 0.0
2025-Feb-19 Wed 0.325 0.325 ### ### 327,688 53,249 ### ### 0.0
2025-Feb-18 Tue ### ### ### ### ### ### 0.0
2025-Feb-17 Mon ### ### ### ### 384,182 0 ### ### 0.0
2025-Feb-14 Fri 0.29 ### 0.29 ### 407,788 59,129 95.7 95.7 0.0
2025-Feb-13 Thu 0.29 ### 0.285 ### 260,977 37,189 81.3 81.3 0.0
2025-Feb-12 Wed 0.29 ### 0.285 ### 315,655 44,980 ### ### 0.0
2025-Feb-11 Tue ### ### 0.28 ### ### ### 0.0
2025-Feb-10 Mon 0.285 0.29 0.28 0.285 ### ### ###
2025-Feb-07 Fri 0.285 ### 0.28 0.29 ### ### ###
2025-Feb-06 Thu 0.285 0.29 0.285 0.29 ### ### ###
2025-Feb-05 Wed 0.275 0.285 0.275 0.285 347,875 ### 87.1 87.1 ###
2025-Feb-04 Tue 0.275 0.275 ### 0.275 216,187 29,725 ### ### ###
2025-Feb-03 Mon ### 0.275 ### 0.275 93.4 93.4 ###
2025-Jan-31 Fri 0.275 0.275 ### 0.27 ### ### ###
2025-Jan-30 Thu ### 0.275 0.26 0.275 ### ### ###
2025-Jan-29 Wed 0.255 ### 0.255 ### 144,548 18,429 ### ### 0.0
2025-Jan-28 Tue ### ### 0.255 0.26 228,656 29,153 26.1 26.1 0.0
2025-Jan-24 Fri 0.26 ### 0.26 ### 83.0 83.0 0.0
2025-Jan-23 Thu ### ### 0.26 0.26 53,375 ### 22.6 22.6 0.0
2025-Jan-22 Wed ### 0.2675 ### ### 263,554 35,250 67.9 67.9 0.0
2025-Jan-21 Tue ### ### 0.255 0.26 ### ### 0.0
2025-Jan-20 Mon 0.27 0.27 ### ### ### ### 0.0
2025-Jan-17 Fri ### ### ### ### 66,126 0 ### ### 0.0
2025-Jan-16 Thu 0.245 ### 0.24 ### 319,984 ### ### ### 0.0
2025-Jan-15 Wed 0.24 0.245 0.23 0.245 130,789 ### ### ### 0.0
2025-Jan-14 Tue ### 0.24 ### 0.24 113,178 13,581 83.2 83.2 0.0
2025-Jan-13 Mon ### 0.24 ### 0.24 229,449 ### ### ### 0.0
2025-Jan-10 Fri 0.245 0.245 ### 0.24 17.5 17.5 0.0
2025-Jan-09 Thu 0.24 0.24 0.24 0.24 78,420 18,820 ### ### 0.0
2025-Jan-08 Wed ### 0.245 0.23 0.24 ### ### 0.0
2025-Jan-07 Tue 0.245 0.25 0.225 0.225 81,758 ### ### ### ###
2025-Jan-06 Mon 0.245 0.25 0.24 0.245 ### ### 0.0
2025-Jan-03 Fri 0.25 0.25 0.25 0.25 62.1 62.1 0.0
2025-Jan-02 Thu 0.25 0.25 0.245 0.25 76,229 ### ### ### 0.0
2024-Dec-31 Tue 0.245 0.245 0.245 0.245 ### ### 0.0
2024-Dec-30 Mon 0.245 0.25 0.24 0.25 48,650 ### ### ### 0.0
2024-Dec-27 Fri 0.25 0.25 0.245 0.25 59.6 59.6 0.0
2024-Dec-24 Tue 0.24 0.245 0.24 0.245 85.1 85.1 0.0
2024-Dec-23 Mon 0.25 0.25 0.25 0.25 ### ### 0.0
2024-Dec-20 Fri 0.25 0.25 0.24 0.25 ### ### 0.0
2024-Dec-19 Thu 0.24 0.24 0.24 0.24 48,076 ### 70.2 70.2 0.0
2024-Dec-18 Wed 0.245 0.25 0.24 0.24 ### ### 0.0
2024-Dec-17 Tue 0.25 0.25 0.245 0.245 ### ### 0.0
2024-Dec-16 Mon 0.255 0.255 0.245 0.245 ### ### 0.0
2024-Dec-13 Fri 0.27 0.27 0.25 0.255 ### ### 0.0
2024-Dec-12 Thu ### 0.27 0.255 ### 76.2 76.2 0.0
2024-Dec-11 Wed 0.26 0.27 0.26 ### 553,178 ### 84.6 84.6 0.0
2024-Dec-10 Tue ### ### 0.255 0.255 69,559 ### 14.5 14.5 0.0
2024-Dec-09 Mon 0.26 0.26 0.26 0.26 72,228 18,779 ### ### 0.0
2024-Dec-06 Fri 0.26 0.27 0.255 0.26 64,842 17,021 ### ### 0.0
2024-Dec-05 Thu 0.255 0.26 0.25 0.26 ### ### 0.0
2024-Dec-04 Wed ### ### 0.255 0.255 ### ### 0.0
2024-Dec-03 Tue 0.255 ### 0.255 ### 70,628 ### ### ### 0.0
2024-Dec-02 Mon 0.26 ### 0.25 ### 84.5 84.5 0.0
2024-Nov-29 Fri ### ### 0.25 ### ### ### 0.0
2024-Nov-28 Thu ### ### 0.255 ### 56,582 ### ### ### 0.0
2024-Nov-27 Wed 0.26 0.27 0.26 ### 78,147 ### 82.9 82.9 0.0
2024-Nov-26 Tue 0.255 0.255 0.25 0.255 73.0 73.0 0.0
2024-Nov-25 Mon 0.27 0.275 0.255 0.275 83.9 83.9 ###
2024-Nov-22 Fri 0.28 0.28 0.26 0.26 4.3 4.3 0.0
2024-Nov-21 Thu 0.275 0.28 ### 0.28 281,889 ### ### ### ###
2024-Nov-20 Wed ### 0.275 ### 0.275 ### ### ###
2024-Nov-19 Tue 0.27 0.27 ### ### ### ### 0.0
2024-Nov-18 Mon 0.26 0.275 0.26 0.26 178,785 47,824 ### ### 0.0
2024-Nov-15 Fri 0.255 0.26 0.255 0.26 27,959 ### ### ### 0.0
2024-Nov-14 Thu 0.27 0.27 0.25 0.25 6.3 6.3 0.0
2024-Nov-13 Wed ### ### 0.255 ### 135,848 17,320 ### ### 0.0
2024-Nov-12 Tue 0.275 0.28 0.26 0.26 215,180 ### 9.0 9.0 0.0
2024-Nov-11 Mon 0.285 0.285 0.2775 0.28 74,221 20,874 ### ### ###
2024-Nov-08 Fri 0.28 0.29 0.275 0.285 80.2 80.2 ###
2024-Nov-07 Thu 0.275 0.275 0.26 0.275 ### ### ###
2024-Nov-06 Wed ### ### 0.275 0.28 97,781 13,444 7.7 7.7 ###
2024-Nov-05 Tue 0.28 ### 0.275 ### ### ### 0.0
2024-Nov-04 Mon 0.275 0.28 0.275 0.28 ### ### ###
2024-Nov-01 Fri ### ### 0.275 0.28 5.4 5.4 ###
2024-Oct-31 Thu ### ### ### ### 281,541 0 22.1 22.1 0.0
2024-Oct-30 Wed 0.285 ### 0.285 ### 804,482 ### ### ### 0.0
2024-Oct-29 Tue 0.285 0.285 0.28 0.285 423,371 ### ### ### ###
2024-Oct-28 Mon 0.275 0.285 0.27 0.28 ### ### ###
2024-Oct-25 Fri 0.275 0.28 0.27 0.27 19.4 19.4 ###
2024-Oct-24 Thu 0.275 0.28 0.27 0.28 83.7 83.7 ###
2024-Oct-23 Wed 0.29 ### 0.28 0.285 ### ### ###
2024-Oct-22 Tue 0.25 0.285 0.245 0.28 9,221,973 2,443,822 98.2 98.2 ###
2024-Oct-21 Mon 0.255 0.26 0.245 0.255 1,386,225 350,021 67.8 67.8 0.0
2024-Oct-18 Fri 0.255 0.255 0.245 0.245 10.2 10.2 0.0
2024-Oct-17 Thu 0.25 0.25 0.245 0.25 229,940 ### ### ### 0.0
2024-Oct-16 Wed 0.245 0.25 0.245 0.245 72.3 72.3 0.0
2024-Oct-15 Tue 0.25 0.25 0.245 0.245 17.3 17.3 0.0
2024-Oct-14 Mon 0.245 0.255 0.24 0.25 84.5 84.5 0.0
2024-Oct-11 Fri 0.25 0.25 0.245 0.245 405,754 100,424 ### ### 0.0
2024-Oct-10 Thu 0.245 0.245 0.245 0.245 65.6 65.6 0.0
2024-Oct-09 Wed 0.24 0.25 0.24 0.25 ### ### 0.0
2024-Oct-08 Tue 0.25 0.25 0.24 0.24 11.4 11.4 0.0
2024-Oct-07 Mon 0.255 0.26 0.255 0.26 120,082 30,921 80.8 80.8 0.0
2024-Oct-04 Fri 0.26 0.26 0.24 0.2525 260,422 ### 14.6 14.6 ###
2024-Oct-03 Thu 0.26 0.26 0.25 0.26 73.1 73.1 0.0
2024-Oct-02 Wed 0.25 ### 0.25 ### 461,649 ### 93.0 93.0 0.0
2024-Oct-01 Tue 0.2475 0.25 0.24 0.25 320,785 ### ### ### 0.0


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 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 2025-05-08 08:36:13 thru 2025-05-08 08:36:14 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000