Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-22 19:16:23 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(BGF) BALLARAT GOLDFIELDS NL Daily Prices...

     Prev Section TOC    Company Info for BGF    Basic Next Section


Company Details for (BGF) BALLARAT GOLDFIELDS NL

Listing CodeBGF
Listing NameBALLARAT GOLDFIELDS NL
GICS SectorMaterials
ISIN NameBALLARAT GOLDFIELDS
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000BGF7


Maximum Price date available .. Wednesday 21st February 2018
Latest price with VOLUME for BGF .. Monday 26th February 2007

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

     Prev Section Company    Basic Format Daily Prices for BGF    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (BGF) BALLARAT GOLDFIELDS NL
DateOpenHighLowCloseVolume
2007-03-1900000
2007-03-1600000
2007-03-1500000
2007-03-1400000
2007-03-1300000
2007-03-1200000
2007-03-0900000
2007-03-0800000
2007-03-0700000
2007-03-0600000
2007-03-0500000
2007-03-0200000
2007-03-0100000
2007-02-2800000
2007-02-2700000
2007-02-260.325###0.325###5073529
2007-02-230.325#########6760873
2007-02-22###0.325###0.3258168672
2007-02-21###############
2007-02-20############5942849
2007-02-19############4472844
2007-02-16###############
2007-02-15############3266356
2007-02-14###############
2007-02-13############5743341
2007-02-120.29###0.29###31688979
2007-02-090.285###0.2850.29###
2007-02-080.2850.2850.280.288197851
2007-02-070.290.290.2850.285###
2007-02-060.2850.290.2850.285###
2007-02-050.2850.290.280.295572640
2007-02-020.29###0.2850.293257377
2007-02-010.285###0.2850.29###
2007-01-310.290.290.280.28###
2007-01-300.2750.2850.2750.286063371
2007-01-290.280.280.2750.2753738652
2007-01-250.2750.290.270.28###
2007-01-24###0.275###0.27###
2007-01-230.260.260.2550.262199388
2007-01-220.260.260.2550.26###
2007-01-190.260.260.250.255###
2007-01-18######0.260.26###
2007-01-170.26###0.26###1209670
2007-01-16###0.270.26######
2007-01-15###0.270.26######
2007-01-120.250.260.250.2553579176
2007-01-110.250.2550.250.255###
2007-01-100.26###0.2450.257210449
2007-01-090.26###0.2550.264646049
2007-01-080.255###0.250.267535323
2007-01-05###0.270.26######
2007-01-040.2750.2750.270.27###
2007-01-030.2850.2850.280.28###
2007-01-020.2750.2850.2750.288717155
2006-12-290.270.280.270.28###
2006-12-280.270.275###0.275###
2006-12-270.260.270.260.27918622
2006-12-22######0.26###1199974
2006-12-210.270.27#########
2006-12-200.270.2750.270.275489824
2006-12-190.270.275#########
2006-12-180.2750.2750.270.275###
2006-12-150.2750.280.2750.2751804944
2006-12-140.270.275###0.272581424
2006-12-130.270.27#########
2006-12-120.270.2750.270.27###
2006-12-110.2750.2750.270.27###
2006-12-080.280.280.2750.28###
2006-12-070.280.280.2750.275###
2006-12-060.2750.290.2750.2857255426
2006-12-050.280.2850.280.28###
2006-12-040.2750.280.2750.27517520047
2006-12-010.2750.280.270.275###
2006-11-300.270.2750.270.27###
2006-11-29###0.275###0.2758975259
2006-11-280.270.270.260.27###
2006-11-27###0.2750.260.27513352383
2006-11-240.250.260.250.26###
2006-11-230.2550.260.250.251363674
2006-11-220.250.2550.250.255###
2006-11-210.250.2550.250.25###
2006-11-200.2550.2550.250.25###
2006-11-170.260.260.250.255###
2006-11-16######0.260.26###
2006-11-150.270.27#########
2006-11-14###0.275###0.2711295946
2006-11-130.260.270.26###7668029
2006-11-100.260.270.26###28839970
2006-11-090.2550.2550.250.2553574577
2006-11-080.255###0.2550.26###
2006-11-070.2550.2550.250.255###
2006-11-060.2550.2550.250.255###
2006-11-030.250.2550.250.25###
2006-11-020.260.260.2450.25###
2006-11-010.250.2550.240.255###
2006-10-310.2550.2550.250.253025949
2006-10-300.2450.260.2450.255###
2006-10-270.250.2550.2450.25###
2006-10-260.250.2550.2450.25###
2006-10-250.240.250.240.25###
2006-10-240.250.2550.240.2413638441
2006-10-230.2550.2550.250.25###
2006-10-200.2550.260.250.2634832847
2006-10-190.260.260.250.255###
2006-10-18###0.270.250.26###
2006-10-170.2750.285###0.27###
2006-10-1600000
2006-10-130.240.2450.220.225###
2006-10-120.240.245######12722543
2006-10-11###0.255###0.25###
2006-10-100.20.210.20.27071223
2006-10-09#########0.22061980
2006-10-060.20.2######1465820
2006-10-05###0.20.1850.23105178
2006-10-04############5714456
2006-10-03#########0.2###
2006-10-02###0.2#########
2006-09-290.1750.175#########
2006-09-28#########0.1752584883
2006-09-270.175#########5947354
2006-09-26###0.1850.175######
2006-09-25###0.1850.1750.185###
2006-09-220.1850.1850.1750.1858179328
2006-09-21#########0.1853768945
2006-09-200.20.2###0.2510379
2006-09-19#########0.21728678
2006-09-180.2############
2006-09-15###0.2###0.2###
2006-09-14######0.2###5728943
2006-09-130.2#########3589243
2006-09-12############4416745
2006-09-11###0.210.20.217424025
2006-09-08############18980354
2006-09-070.2450.2450.230.237003183
2006-09-060.250.250.240.24###
2006-09-050.2450.250.230.2453520026
2006-09-040.2450.250.240.2451955950
2006-09-010.240.2450.240.24###
2006-08-31###0.240.23###2345370
2006-08-300.250.250.230.24###
2006-08-290.2450.2550.2450.252296082
2006-08-280.2550.2550.250.25###
2006-08-250.250.2550.250.25###
2006-08-240.250.2550.2450.25###
2006-08-230.260.260.250.251337071
2006-08-220.255###0.2550.262284453
2006-08-210.255###0.2550.2551630787
2006-08-180.240.260.240.255###
2006-08-170.240.25###0.2452720680
2006-08-160.225############
2006-08-150.230.23###0.235560726
2006-08-140.2450.2450.230.233751380
2006-08-110.250.250.230.24###
2006-08-100.2550.260.250.255###
2006-08-09###0.270.26###2170585
2006-08-08###0.27###0.271200170
2006-08-070.270.27#########
2006-08-040.2750.275###0.27998944
2006-08-030.270.275###0.2751861981
2006-08-020.2750.2750.270.27###
2006-08-010.2750.275###0.271696959
2006-07-310.280.28###0.27###
2006-07-280.270.280.270.281832283
2006-07-27###0.270.260.27###
2006-07-260.270.275######3964521
2006-07-25###0.2750.260.27###
2006-07-240.270.270.250.263143420
2006-07-210.2750.280.270.275###
2006-07-200.2750.280.2750.284340047
2006-07-190.270.275###0.275###
2006-07-180.2750.280.270.275###
2006-07-170.2850.290.280.282087025
2006-07-140.290.290.280.291089426
2006-07-13######0.290.29###
2006-07-120.29###0.290.292307245
2006-07-11######0.2850.29###
2006-07-100.29###0.29###2221059
2006-07-070.285###0.2850.29###
2006-07-06######0.2850.29###
2006-07-05######0.2850.291188447
2006-07-04######0.29######
2006-07-030.29###0.2850.29###
2006-06-300.29###0.2750.287007047
2006-06-28######0.2850.29###
2006-06-270.285###0.285###8346682
2006-06-260.2850.290.280.2852217540
2006-06-230.280.2850.280.2852989926
2006-06-220.270.290.270.29###
2006-06-210.260.270.26###1464841
2006-06-200.26###0.2550.262136256
2006-06-190.2750.28###0.272560581
2006-06-160.270.28###0.2756998375
2006-06-150.270.270.260.264370946
2006-06-140.2550.270.250.27###
2006-06-130.2750.28###0.2756708528
2006-06-090.290.290.2750.285###
2006-06-08######0.29######
2006-06-07######0.28###13661078
2006-06-06############7019474
2006-06-05###############
2006-06-02###############
2006-06-01###############
2006-05-310.3250.325#########
2006-05-30###0.345#########
2006-05-29############27711986
2006-05-26###0.325#########
2006-05-25###############
2006-05-240.345#########4296840
2006-05-23###0.355######8678181
2006-05-220.375############
2006-05-19###0.40.385######
2006-05-18###0.4###0.4###
2006-05-170.40.4###0.46683374
2006-05-160.40.4###0.4###
2006-05-150.4250.425###0.42###
2006-05-120.440.4450.430.44###
2006-05-110.440.4450.440.44###
2006-05-100.460.460.4450.45###
2006-05-090.440.4450.43###2566682
2006-05-080.4250.4450.4250.443081378
2006-05-05######0.4250.43###
2006-05-04#########0.423933529
2006-05-03###0.445#########
2006-05-020.4450.4450.4250.432814044
2006-05-010.430.440.425######
2006-04-280.420.425###0.41###
2006-04-270.4450.4550.420.425###
2006-04-260.470.470.450.4556328889
2006-04-240.4750.4850.460.475###
2006-04-210.4750.4750.46###4049528
2006-04-200.50.50.4850.495381183
2006-04-19###0.50.4850.49###
2006-04-180.49###0.4850.493295983
2006-04-130.480.4850.4750.4753767558
2006-04-110.485###0.480.4911490454
2006-04-100.4750.480.460.487685829
2006-04-070.480.490.470.4828963953
2006-04-060.460.470.4550.47###
2006-04-05###0.470.450.455###
2006-04-040.45###0.45######
2006-04-030.46###0.4450.454162749
2006-03-31###0.470.460.46###
2006-03-300.440.450.440.45###
2006-03-29######0.4250.433570274
2006-03-280.4250.430.420.43###
2006-03-270.41###0.40.414011278
2006-03-240.420.420.4###4894127
2006-03-23###0.425###0.421755379
2006-03-220.4250.4250.41###4493872
2006-03-210.430.430.420.425###
2006-03-20###0.44###0.43###
2006-03-17###0.420.4######
2006-03-16###############
2006-03-15###0.42######10769689
2006-03-140.420.4250.410.42###
2006-03-130.420.425###0.42###
2006-03-100.4250.425###0.425###
2006-03-090.43###0.4250.437409852
2006-03-080.440.440.43######
2006-03-070.450.45###0.44###
2006-03-060.44###0.440.46###
2006-03-03###0.45###0.4454246647
2006-03-020.450.450.440.445###
2006-03-010.470.470.4450.45###
2006-02-280.4750.4750.450.47###
2006-02-270.480.490.4750.485784347
2006-02-240.470.48###0.4753798120
2006-02-230.4850.490.480.482230322
2006-02-22######0.49###4195979
2006-02-210.510.510.50.53779820
2006-02-200.460.50.460.59818340
2006-02-170.4550.460.450.46###
2006-02-160.4550.4550.4450.4551897946
2006-02-150.46###0.455######
2006-02-140.4450.45###0.454509677
2006-02-130.4550.460.450.453453546
2006-02-10###0.47#########
2006-02-090.440.46###0.45###
2006-02-080.440.45###0.44###
2006-02-07###0.470.46###3132176
2006-02-060.4750.4750.4550.46###
2006-02-03###0.470.46######
2006-02-020.4450.4750.4450.4614253459
2006-02-010.4450.445###0.445###
2006-01-310.440.45#########
2006-01-300.410.425###0.4257822074
2006-01-270.410.41#########
2006-01-250.41#########2800180
2006-01-240.41######0.41###
2006-01-23###0.410.4######
2006-01-20###0.410.40.41###
2006-01-19######0.3850.4###
2006-01-18###0.41######6075044
2006-01-17######0.40.415308085
2006-01-160.420.4250.410.41###
2006-01-13#########0.41###
2006-01-120.420.42###0.41###
2006-01-11###0.420.41######
2006-01-100.4250.43###0.42###
2006-01-090.420.430.420.42511766071
2006-01-06###0.4###0.4###
2006-01-05###0.420.41###7001728
2006-01-040.40.420.40.42###
2006-01-030.385######0.385###
2005-12-30###############
2005-12-290.40.42###0.385###
2005-12-28###0.4#########
2005-12-27######0.355###8157841
2005-12-23######0.355###8157841
2005-12-220.355######0.3553480848
2005-12-21###0.3550.345###2253455
2005-12-20###0.3550.3450.3552310525
2005-12-19############2481756
2005-12-16######0.325###638873
2005-12-150.325#########2236686
2005-12-14###0.3450.325######
2005-12-130.3450.345######2709778
2005-12-12######0.345###3392881
2005-12-09######0.345###1838528
2005-12-08######0.345######
2005-12-07######0.3450.345###
2005-12-06######0.345######
2005-12-05############1682425
2005-12-02###############
2005-12-010.345######0.345###
2005-11-30############2751789
2005-11-29######0.345######
2005-11-28###0.345###0.3453391943
2005-11-25###############
2005-11-24############2699220
2005-11-23############9118487
2005-11-22######0.325######
2005-11-210.325######0.325###
2005-11-1800000
2005-11-1700000
2005-11-16############679479
2005-11-15############733940
2005-11-14############2905289
2005-11-11###############
2005-11-10###############
2005-11-09###############
2005-11-08############1672955
2005-11-07###############
2005-11-04###############
2005-11-03############2017972
2005-11-02###############
2005-11-01############528655
2005-10-31###############
2005-10-28###############
2005-10-27###############
2005-10-26###############
2005-10-25############581770
2005-10-24############686489
2005-10-21######0.285######
2005-10-20############5391457
2005-10-19############2960041
2005-10-18###0.325######3595044
2005-10-17###############
2005-10-14###############
2005-10-13############3652050
2005-10-12############1826883
2005-10-11############781629
2005-10-10###############
2005-10-07############3766787
2005-10-06############1823141
2005-10-05###############
2005-10-04############2009687
2005-10-03############1625287
2005-09-30############9341483
2005-09-29############5615421
2005-09-28############1552520
2005-09-27###############
2005-09-26############8079974
2005-09-23###############
2005-09-22###############
2005-09-210.290.290.280.291364685
2005-09-200.2850.290.2850.292266140
2005-09-190.290.290.280.28###
2005-09-160.270.28###0.287173921
2005-09-150.2450.260.2450.26###
2005-09-140.2450.2450.240.245###
2005-09-130.240.2450.240.241022025
2005-09-120.250.250.240.245861053
2005-09-090.2450.250.2450.25###
2005-09-080.2450.250.240.2451402358
2005-09-070.2550.2550.2450.25###
2005-09-060.2550.2550.250.255933673
2005-09-050.260.260.2550.2551015225
2005-09-020.250.2550.2450.255###
2005-09-010.240.2450.230.244791977
2005-08-310.250.250.240.245###
2005-08-300.260.260.250.255###
2005-08-290.260.260.2550.255###
2005-08-260.260.260.2550.26###
2005-08-250.260.260.2550.26785541
2005-08-240.26###0.26######
2005-08-230.270.27######205270
2005-08-220.270.270.260.27###
2005-08-190.270.2750.270.27###
2005-08-180.2750.280.270.281292124
2005-08-170.280.280.2750.281250528
2005-08-160.270.280.270.28###
2005-08-150.280.280.270.275###
2005-08-120.270.280.270.272401154
2005-08-110.270.27###0.27###
2005-08-10###0.270.260.27###
2005-08-090.270.270.26######
2005-08-080.270.2750.270.27###
2005-08-050.280.280.270.275###
2005-08-040.2750.280.2750.28###
2005-08-030.270.280.270.273227344
2005-08-020.270.2750.270.275###
2005-08-010.260.270.255######
2005-07-290.260.260.2450.26###
2005-07-280.25###0.250.269818750
2005-07-270.2450.2450.240.245###
2005-07-260.2450.2450.240.245752574
2005-07-250.240.2450.240.2452084449
2005-07-220.240.245###0.24###
2005-07-210.240.24###0.242379578
2005-07-20###0.24###0.24###
2005-07-19###0.24###0.24###
2005-07-180.240.240.230.243112378
2005-07-150.240.2450.240.245###
2005-07-140.2450.250.240.2453191849
2005-07-130.2450.250.2450.245###
2005-07-120.2450.250.240.25###
2005-07-110.250.250.2450.25###
2005-07-080.250.250.2450.251732820
2005-07-070.250.250.2450.252675984
2005-07-060.250.250.250.25###
2005-07-050.250.250.2450.25###
2005-07-040.250.250.250.251501446
2005-07-010.260.260.2550.255###
2005-06-300.250.260.250.2558591120
2005-06-290.2450.2450.240.245###
2005-06-280.2450.250.240.252616352
2005-06-270.2550.2550.2450.2451481786
2005-06-240.260.260.250.255###
2005-06-230.2450.2550.2450.2557569245
2005-06-220.2450.250.2450.251822841
2005-06-210.2450.250.240.253618040
2005-06-200.2450.250.2450.2454302773
2005-06-170.250.2550.240.2452266545
2005-06-160.2450.2450.240.245###
2005-06-150.240.250.240.245###
2005-06-140.240.250.240.256404245
2005-06-10######0.23######
2005-06-090.240.240.23###3210944
2005-06-080.2450.2450.240.2451070740
2005-06-070.240.250.240.25###
2005-06-06###0.245###0.24###
2005-06-030.225###0.225######
2005-06-020.2250.230.2250.225###
2005-06-010.220.2250.220.225###
2005-05-310.2250.2250.220.2251874858
2005-05-300.2250.2250.220.225275624
2005-05-270.220.225###0.225###
2005-05-260.220.225###0.225###
2005-05-25###0.220.210.22351489
2005-05-240.210.220.21######
2005-05-230.210.220.21###478840
2005-05-200.210.220.210.22###
2005-05-19###0.210.20.213439778
2005-05-18######0.210.21###
2005-05-170.21############
2005-05-16###0.220.210.22542124
2005-05-130.210.220.210.22###
2005-05-120.210.22###0.221404243
2005-05-11#########0.21###
2005-05-100.21###0.21######
2005-05-090.21###0.210.21###
2005-05-06###0.220.21######
2005-05-05###0.22###0.22###
2005-05-04######0.21######
2005-05-030.2250.225###0.221134657
2005-05-020.2250.2250.220.225###
2005-04-290.220.225###0.22###
2005-04-280.2250.23###0.22###
2005-04-270.220.225###0.225###
2005-04-260.220.225###0.22###
2005-04-220.220.2250.220.221208379
2005-04-210.220.22###0.22825158
2005-04-200.23###0.2250.225###
2005-04-190.210.220.210.223088650
2005-04-18#########0.21###
2005-04-150.220.225###0.221947079
2005-04-140.230.230.2250.225###
2005-04-13###0.240.230.23###
2005-04-12###0.24###0.24736275
2005-04-110.240.245###0.2453041043
2005-04-080.2450.245###0.242306354
2005-04-070.240.2450.230.245###
2005-04-060.23###0.230.25###
2005-04-050.210.225###0.2255350783
2005-04-040.21######0.211484277
2005-04-010.21###0.210.216612485
2005-03-310.1850.210.185###8135349
2005-03-300.1850.185###0.185###
2005-03-290.20.20.185###5222878
2005-03-24#########0.23066573
2005-03-230.210.210.2###5727847
2005-03-220.220.220.210.213962676
2005-03-210.220.2250.220.22###
2005-03-180.2250.225###0.22###
2005-03-170.230.230.2250.2251545452
2005-03-160.2250.230.220.23###
2005-03-150.2250.2250.220.223895080
2005-03-140.220.230.220.225###
2005-03-110.220.220.210.221648422
2005-03-100.210.220.210.22###
2005-03-090.210.22###0.21###
2005-03-080.220.22#########
2005-03-07###0.225###0.229029942
2005-03-040.2###0.2######
2005-03-03#########0.23208122
2005-03-02#########0.2###
2005-03-01###0.210.20.2114586589
2005-02-28###0.2###0.216205281
2005-02-25######0.185######
2005-02-24#########0.185###
2005-02-230.20.2#########
2005-02-220.1850.2###0.2###
2005-02-21######0.175###2025950
2005-02-18######0.175######
2005-02-17######0.1750.1752723075
2005-02-16######0.1750.185###
2005-02-15#########0.175###
2005-02-14############1363677
2005-02-11############4551280
2005-02-10###0.1550.1450.1551350454
2005-02-090.1550.1550.145######
2005-02-08######0.155######
2005-02-07###############
2005-02-04############315751
2005-02-03###############
2005-02-02###############
2005-02-01############2605357
2005-01-31###############
2005-01-28###0.175#########
2005-01-27###0.175###0.175###
2005-01-25###0.175######1856845
2005-01-240.175###0.1750.1755629049
2005-01-21###0.175######6288942
2005-01-20######0.155######
2005-01-19############1619750
2005-01-18###0.155#########
2005-01-17############556751
2005-01-140.1550.155###0.155###
2005-01-13###0.155###0.155###
2005-01-12######0.145######
2005-01-11######0.145###1509384
2005-01-10######0.145###488750
2005-01-070.145###0.145######
2005-01-06######0.145######
2005-01-05###0.155###0.155###
2005-01-040.1550.1550.1450.1553533578
2004-12-31############1118583
2004-12-30############136621
2004-12-29############286125
2004-12-24############1610583
2004-12-23###0.175###0.175###
2004-12-22###0.175###0.1753294942
2004-12-21###############
2004-12-20############1204071
2004-12-17############1159479
2004-12-16###############
2004-12-150.155###0.155###3724485
2004-12-140.1550.1550.1550.155###
2004-12-13###0.155###0.1551326255
2004-12-10######0.145###4824046
2004-12-09######0.145######
2004-12-08###0.155###0.1553763220
2004-12-070.1550.1550.1450.145###
2004-12-06###0.1750.155######
2004-12-030.1750.175######2391040
2004-12-020.1750.175###0.175###
2004-12-010.1750.175#########
2004-11-30######0.1750.175###
2004-11-29###0.185######9571628
2004-11-260.175######0.1754185979
2004-11-25#########0.17510619849
2004-11-240.1850.185###0.175###
2004-11-23###0.1850.1750.18512925628
2004-11-22######0.175###17040176
2004-11-19############22807253
2004-11-18############18957341
2004-11-17############4269756
2004-11-16######0.125######
2004-11-15######0.125###2059478
2004-11-12######0.125###1291620
2004-11-11######0.125###2872280
2004-11-10############851020
2004-11-09######0.125######
2004-11-08###############
2004-11-05######0.125###3095025
2004-11-040.1250.1250.1250.125###
2004-11-030.1250.125###0.125683826
2004-11-020.125#########3304370
2004-11-010.125###0.125###3421424


     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 2018-02-22 19:16:23 thru 2018-02-22 19:16:23 GMT for 0 secs.
Page length category 2 - Current - 0, 00000