Stock Trading: www.OzSuper.com LogoNew 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 2018-07-18 22:19:01 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

(BSG) BOLNISI GOLD NL Daily Prices...

     Prev Section TOC    Company Info for BSG    Basic Next Section


Company Details for (BSG) BOLNISI GOLD NL

Listing CodeBSG
Listing NameBOLNISI GOLD NL
GICS SectorMaterials
ISIN NameBOLNISI GOLD NL
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000BSG0


Maximum Price date available .. Wednesday 18th July 2018
Latest price with VOLUME for BSG .. Tuesday 11th December 2007

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

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


End of day Prices (Basic format),

last 480 Days for (BSG) BOLNISI GOLD NL
DateOpenHighLowCloseVolume
2008-01-1800000
2008-01-1700000
2008-01-1600000
2008-01-1500000
2008-01-1400000
2008-01-1100000
2008-01-1000000
2008-01-0900000
2008-01-0800000
2008-01-0700000
2008-01-0400000
2008-01-0300000
2008-01-0200000
2007-12-3100000
2007-12-2800000
2007-12-2700000
2007-12-2400000
2007-12-2100000
2007-12-2000000
2007-12-1900000
2007-12-1800000
2007-12-1700000
2007-12-1400000
2007-12-1300000
2007-12-1200000
2007-12-113.26###3.253.27###
2007-12-103.213.273.213.262192743
2007-12-07###3.21#########
2007-12-063.243.24#########
2007-12-053.253.25#########
2007-12-04###3.27###3.25###
2007-12-03###############
2007-11-303.243.24###3.233277822
2007-11-293.23.24###3.22###
2007-11-283.23.22######2428483
2007-11-27###3.21######1719480
2007-11-26############782388
2007-11-23###############
2007-11-22###############
2007-11-21###############
2007-11-20############623253
2007-11-19############592224
2007-11-16###############
2007-11-15###############
2007-11-14############912252
2007-11-133#########1137441
2007-11-12###############
2007-11-09############1111389
2007-11-08############1164251
2007-11-07############4532186
2007-11-062.752.812.752.77###
2007-11-052.782.82.722.75###
2007-11-022.762.782.732.75343244
2007-11-012.812.842.782.83###
2007-10-312.762.822.752.8###
2007-10-302.82.822.762.81272055
2007-10-292.82.822.742.761084328
2007-10-262.762.762.722.75###
2007-10-25###2.75###2.72918049
2007-10-242.742.74######417859
2007-10-232.712.71#########
2007-10-222.782.78###2.7###
2007-10-192.812.832.752.8490782
2007-10-182.822.822.762.82###
2007-10-172.792.822.752.76331440
2007-10-162.832.832.782.78376078
2007-10-152.852.852.812.83275675
2007-10-122.812.852.812.85###
2007-10-112.772.82.732.78463649
2007-10-102.732.82.722.771076029
2007-10-092.782.78#########
2007-10-082.832.842.772.78###
2007-10-052.752.812.72.8134028
2007-10-042.782.782.732.75242471
2007-10-032.782.852.782.81###
2007-10-022.872.892.842.881353380
2007-10-012.892.892.832.83###
2007-09-282.842.892.822.88253972
2007-09-272.832.852.772.8359255
2007-09-262.83###2.82.87###
2007-09-252.862.882.812.86###
2007-09-242.86###2.84######
2007-09-212.772.822.72.791746476
2007-09-202.72.72#########
2007-09-19###2.7#########
2007-09-182.552.592.512.54468754
2007-09-17######2.572.58533321
2007-09-142.722.72######1081856
2007-09-132.742.74###2.74635358
2007-09-122.742.762.742.74470624
2007-09-11###2.71######708375
2007-09-102.72.73#########
2007-09-072.752.752.712.74###
2007-09-06###############
2007-09-052.72.74######412223
2007-09-04###############
2007-09-03###############
2007-08-312.51###2.51###645686
2007-08-302.562.572.52.56911272
2007-08-292.492.532.452.53###
2007-08-282.572.572.532.54486254
2007-08-272.582.582.542.57910686
2007-08-242.52.552.482.48###
2007-08-232.58###2.562.59###
2007-08-222.52.542.432.535020028
2007-08-21######2.54###1393542
2007-08-20######2.53######
2007-08-17######2.41###1367387
2007-08-162.762.77###2.75###
2007-08-152.782.82###2.822341952
2007-08-142.87###2.84###439741
2007-08-13######2.88###673821
2007-08-102.732.812.722.79###
2007-08-092.772.832.742.771704889
2007-08-082.752.752.72.7671544
2007-08-072.712.76###2.75447723
2007-08-062.722.72#########
2007-08-03###2.75###2.741243781
2007-08-022.772.79###2.75595675
2007-08-012.812.842.72.74943277
2007-07-312.852.892.822.82###
2007-07-302.842.842.82.81802424
2007-07-272.8###2.772.841496251
2007-07-26###############
2007-07-25###############
2007-07-24############894281
2007-07-23############417672
2007-07-20###############
2007-07-193############
2007-07-1833###3752946
2007-07-17############359170
2007-07-16#########3###
2007-07-13############581074
2007-07-12###############
2007-07-11######2.87###624946
2007-07-10############989525
2007-07-09############1344575
2007-07-06######2.89######
2007-07-052.832.832.82.82241358
2007-07-042.752.832.752.82###
2007-07-03###2.73###2.72###
2007-07-02###2.7#########
2007-06-29############620050
2007-06-28###2.73#########
2007-06-272.742.742.55######
2007-06-262.822.832.742.76720273
2007-06-252.812.832.792.8###
2007-06-222.822.852.792.82###
2007-06-212.832.842.782.782703343
2007-06-202.87###2.87######
2007-06-192.842.872.822.87###
2007-06-18######2.752.87###
2007-06-15######2.87######
2007-06-14######2.85######
2007-06-13######2.882.88###
2007-06-122.89###2.89###574688
2007-06-082.87###2.85######
2007-06-07######2.87###674252
2007-06-06###3######1089152
2007-06-0533#########
2007-06-04#########3###
2007-06-012.85###2.85###958351
2007-05-312.82.862.82.86###
2007-05-302.822.822.72.782126854
2007-05-292.742.852.742.83###
2007-05-282.742.782.722.75###
2007-05-252.812.822.772.78###
2007-05-242.882.882.842.87803446
2007-05-23######2.882.881165672
2007-05-222.86###2.86###1265285
2007-05-212.88###2.86###571744
2007-05-182.832.852.822.84###
2007-05-172.792.852.782.831600342
2007-05-162.862.872.82.851155741
2007-05-15######2.85######
2007-05-14############935849
2007-05-11############1393377
2007-05-10###############
2007-05-09############3828150
2007-05-083.233.243.23.2###
2007-05-073.253.28###3.264603540
2007-05-04###3.29###3.29###
2007-05-0300000
2007-05-02###############
2007-05-01############733985
2007-04-30###############
2007-04-27############570783
2007-04-26###############
2007-04-24###############
2007-04-23###############
2007-04-20############1539245
2007-04-193.233.23#########
2007-04-18###3.25######1205884
2007-04-17###3.2######1154145
2007-04-16###############
2007-04-13############454443
2007-04-12###3.22###3.2###
2007-04-113.29############
2007-04-10###3.21###3.2###
2007-04-05###############
2007-04-043############
2007-04-03############1309975
2007-04-02######2.82.88###
2007-03-30############353220
2007-03-29############593384
2007-03-28############1185348
2007-03-27############1279772
2007-03-26###3#########
2007-03-23############913222
2007-03-22############1482086
2007-03-212.88###2.86###1877424
2007-03-202.852.882.822.86500655
2007-03-192.812.882.82.83869627
2007-03-16###2.86###2.86###
2007-03-15############1779259
2007-03-14######2.51###1666058
2007-03-13###2.72######910123
2007-03-12###2.73###2.72737645
2007-03-092.742.74######1958381
2007-03-082.732.75###2.751268779
2007-03-072.812.84###2.71###
2007-03-062.562.752.542.751159986
2007-03-052.72.712.59######
2007-03-022.82.852.752.8###
2007-03-01######2.812.83987353
2007-02-282.84#########2678052
2007-02-273.233.25######1104250
2007-02-26###3.25###3.233395873
2007-02-23############3947283
2007-02-222.89###2.87######
2007-02-212.892.892.82.82###
2007-02-20######2.892.89210559
2007-02-192.83###2.83###650128
2007-02-16######2.82.81308821
2007-02-15###############
2007-02-14######2.89###654357
2007-02-13######2.822.86###
2007-02-122.87###2.87###1295453
2007-02-09######2.872.87779856
2007-02-08######2.82.881272174
2007-02-07###############
2007-02-06###3######869924
2007-02-052.85###2.84###1437876
2007-02-02######2.85###2407644
2007-02-01###############
2007-01-31###2.72#########
2007-01-302.592.712.56######
2007-01-29###############
2007-01-252.82.8######1040871
2007-01-242.792.842.762.77822681
2007-01-232.762.782.712.73###
2007-01-222.852.882.782.8718085
2007-01-192.822.872.792.85###
2007-01-182.85###2.822.88###
2007-01-172.862.882.762.78###
2007-01-162.86###2.862.89###
2007-01-152.852.882.822.85496055
2007-01-122.782.792.742.78636751
2007-01-11###2.73###2.71###
2007-01-102.862.88######1678571
2007-01-092.732.862.722.85###
2007-01-082.782.81###2.76###
2007-01-052.85###2.832.89###
2007-01-04######2.872.871047856
2007-01-03###############
2007-01-02###############
2006-12-29###############
2006-12-28###############
2006-12-27############610283
2006-12-22######2.84######
2006-12-21############1634284
2006-12-20######3######
2006-12-19###3#########
2006-12-183############
2006-12-15###############
2006-12-14###############
2006-12-13###############
2006-12-12###############
2006-12-11############1381758
2006-12-08######2.81###1172128
2006-12-07#########3###
2006-12-06###############
2006-12-05###############
2006-12-04############745043
2006-12-01###############
2006-11-303.233.293.213.22###
2006-11-293.433.43######3179627
2006-11-283.21############
2006-11-273.253.27###3.21792171
2006-11-24###3.23#########
2006-11-23############970043
2006-11-22############905942
2006-11-21###############
2006-11-20############1072725
2006-11-17###############
2006-11-163#########3761677
2006-11-15############3722327
2006-11-142.83###2.82######
2006-11-132.83###2.772.841075020
2006-11-102.762.842.732.83###
2006-11-092.742.77#########
2006-11-082.782.782.712.73###
2006-11-072.812.81###2.7###
2006-11-062.752.82.72.76633282
2006-11-032.752.762.72.7###
2006-11-022.82.852.72.711565558
2006-11-01###2.8###2.79###
2006-10-31###2.722.59###661421
2006-10-302.572.712.56###550585
2006-10-27######2.56###859781
2006-10-262.722.72######1029978
2006-10-252.532.752.532.74932523
2006-10-242.572.582.52.5487581
2006-10-23###############
2006-10-20###2.7###2.7###
2006-10-19###2.72.59###244120
2006-10-18###2.7###2.7###
2006-10-172.792.822.72.7###
2006-10-16###2.76###2.76818678
2006-10-132.57###2.57###392421
2006-10-122.482.552.482.53###
2006-10-112.482.512.442.5###
2006-10-102.512.562.52.5534771
2006-10-092.522.552.482.51260485
2006-10-062.52.542.452.48###
2006-10-05###2.49###2.48877352
2006-10-042.432.47######869475
2006-10-032.59###2.57###358378
2006-10-022.56###2.56######
2006-09-29######2.512.57###
2006-09-28###2.7#########
2006-09-272.47###2.47###1350584
2006-09-262.452.482.412.46846770
2006-09-252.412.44###2.4602553
2006-09-22############679474
2006-09-212.28###2.25###1777880
2006-09-20###############
2006-09-192.582.592.442.441226489
2006-09-182.52.542.482.51###
2006-09-152.57###2.452.456531888
2006-09-142.72.73###2.73676749
2006-09-132.552.712.53######
2006-09-122.49###2.452.55###
2006-09-112.89#########1670570
2006-09-082.76###2.74###1202849
2006-09-072.832.882.762.841037644
2006-09-062.85###2.82###1286675
2006-09-052.742.882.742.81464226
2006-09-04###2.78###2.75###
2006-09-012.49###2.49###967558
2006-08-31###2.45###2.45556987
2006-08-30###############
2006-08-29###############
2006-08-28###############
2006-08-252.432.43######481172
2006-08-242.422.452.412.44###
2006-08-232.442.462.42.46600777
2006-08-222.482.482.422.45###
2006-08-21###2.43###2.42379471
2006-08-18###2.412.282.4671043
2006-08-17###2.45###2.45###
2006-08-162.232.23#########
2006-08-152.252.25###2.23###
2006-08-142.292.292.262.26###
2006-08-11######2.28###340647
2006-08-10######2.29######
2006-08-09######2.262.29320321
2006-08-08###2.42#########
2006-08-07############204070
2006-08-04###############
2006-08-03###2.45#########
2006-08-022.422.46#########
2006-08-01###2.42######205648
2006-07-31############350921
2006-07-282.26###2.262.28###
2006-07-272.222.262.22.26###
2006-07-262.222.23######322321
2006-07-25###2.25###2.2418255
2006-07-242.22.2#########
2006-07-21###2.25###2.21###
2006-07-20######2.272.27###
2006-07-19#########2.2715256
2006-07-182.442.44######666453
2006-07-172.492.592.452.5###
2006-07-14#########2.54909943
2006-07-132.72.7######284624
2006-07-12############783922
2006-07-11######2.572.59###
2006-07-10############451244
2006-07-07######2.55###633655
2006-07-06######2.562.59###
2006-07-052.72.7######880873
2006-07-042.72.7######1545973
2006-07-03######2.56######
2006-06-302.452.552.452.48###
2006-06-282.27###2.212.281000946
2006-06-27###############
2006-06-262.222.422.222.4###
2006-06-23###2.26###2.2817574
2006-06-22###2.2###2.2###
2006-06-21############827344
2006-06-201.9451.945#########
2006-06-191.89###1.861.9551997825
2006-06-161.85###1.83######
2006-06-151.771.851.721.742102089
2006-06-14############2055687
2006-06-131.86###1.761.8###
2006-06-09######1.86######
2006-06-08###############
2006-06-07######2.26######
2006-06-06###2.46###2.4###
2006-06-05###2.49###2.45759621
2006-06-022.24###2.22###777826
2006-06-01###2.432.28######
2006-05-312.29###2.27######
2006-05-30###2.44###2.4###
2006-05-292.25###2.25###907377
2006-05-262.22.25###2.23###
2006-05-25###############
2006-05-242.222.27###2.25###
2006-05-232######21193640
2006-05-22#########21891373
2006-05-19###############
2006-05-18############1526442
2006-05-17#########2.272454172
2006-05-162.22.25#########
2006-05-152.52.532.212.44###
2006-05-12######2.542.55###
2006-05-11###2.72.57###511240
2006-05-10###2.73######706145
2006-05-092.57###2.562.58###
2006-05-082.55###2.532.58955351
2006-05-052.52###2.512.541314057
2006-05-042.592.592.482.52###
2006-05-032.752.75#########
2006-05-022.772.77######1689329
2006-05-012.752.832.752.8704579
2006-04-282.782.792.56######
2006-04-27######2.822.83###
2006-04-262.88###2.85###1173555
2006-04-242.85###2.832.88837881
2006-04-212.792.84###2.79811229
2006-04-20###3#########
2006-04-192.88###2.862.891685472
2006-04-182.842.862.82.83772624
2006-04-132.782.862.732.75###
2006-04-11######2.57######
2006-04-102.442.582.42.58644122
2006-04-072.482.562.482.52897185
2006-04-062.432.492.432.46###
2006-04-05###2.45###2.43###
2006-04-04###2.49#########
2006-04-03###############
2006-03-312.542.552.422.45###
2006-03-302.552.592.472.511659684
2006-03-292.472.552.462.54###
2006-03-282.57###2.52.541803179
2006-03-272.412.552.412.52###
2006-03-242.29###2.27######
2006-03-23######2.292.29494326
2006-03-22######2.26###762620
2006-03-21############311370
2006-03-20############217523
2006-03-17############285144
2006-03-16###############
2006-03-15######2.252.25###
2006-03-14######2.252.27537524
2006-03-132.26###2.26######
2006-03-102.252.26###2.261003571
2006-03-092.272.292.212.291049981
2006-03-08############1150526
2006-03-072.232.41#########
2006-03-06###############
2006-03-03############754047
2006-03-02#########1.985###
2006-03-01############609342
2006-02-28############1067580
2006-02-272#########3356973
2006-02-241.841.9751.83###2469544
2006-02-231.71.8751.71.825###
2006-02-221.721.73######375073
2006-02-21###1.75######703625
2006-02-20###1.7###1.7388577
2006-02-17###1.625#########
2006-02-161.511.571.481.571094282
2006-02-151.561.571.51.52686249
2006-02-141.541.541.431.48###
2006-02-13###1.71.541.58867752
2006-02-10###1.73###1.71###
2006-02-091.59###1.52######
2006-02-081.655###1.59###1088189
2006-02-07###1.81.7551.76267644
2006-02-061.751.821.75###265557
2006-02-031.851.851.7###541881
2006-02-021.881.881.7551.781016080
2006-02-01######1.855######
2006-01-311.855###1.855###4246289
2006-01-30######1.761.8###
2006-01-27###1.83######1403226
2006-01-25############437051
2006-01-24######1.58######
2006-01-23######1.56######
2006-01-201.551.6451.455###2655359
2006-01-191.441.5###1.5###
2006-01-18######1.461.47###
2006-01-17###############
2006-01-161.625###1.625###683674
2006-01-131.645############
2006-01-12###1.685###1.645584353
2006-01-11######1.561.585834146
2006-01-101.71.7#########
2006-01-09###1.7######620674
2006-01-061.56###1.47###510480
2006-01-05######1.56###433354
2006-01-041.59###1.59###825477
2006-01-031.551.581.551.57###
2005-12-30######1.431.54710273
2005-12-291.5###1.51.591431175
2005-12-281.3551.441.3551.43###
2005-12-271.29###1.29###311728
2005-12-231.29###1.29###311728
2005-12-22###1.291.2551.29219150
2005-12-211.291.29###1.285###
2005-12-20######1.255######
2005-12-19############985350
2005-12-161.255#########1314480
2005-12-151.211.255###1.2551327724
2005-12-141.251.251.21###597554
2005-12-131.241.26###1.26###
2005-12-121.24###1.231.24###
2005-12-09############1869548
2005-12-08###############
2005-12-07############3158353
2005-12-06###1.025###1###
2005-12-05######0.975###183629
2005-12-021###11###
2005-12-01############278248
2005-11-30###1.0250.985###540178
2005-11-29###############
2005-11-28############296124
2005-11-25###############
2005-11-24###############
2005-11-2311###0.985100740
2005-11-22######11218374
2005-11-21###1.025#########
2005-11-18######1###181580
2005-11-17###############
2005-11-16############545353
2005-11-15############242844
2005-11-14###1###1###
2005-11-111############
2005-11-10#########1###
2005-11-09############1209258
2005-11-080.955###0.955###549287
2005-11-070.955######0.955546970
2005-11-04###0.955###0.955385949
2005-11-03############176751
2005-11-02######0.925###180050
2005-11-01#########0.945###
2005-10-31############439729
2005-10-28######0.89###172077
2005-10-27######0.89###191144
2005-10-26###0.925#########
2005-10-250.870.880.860.87212453
2005-10-240.87###0.870.87###
2005-10-210.860.88###0.875###
2005-10-200.9450.9450.870.89###
2005-10-19######0.925######
2005-10-18############709572
2005-10-17###############
2005-10-14###0.955#########
2005-10-130.9850.985###0.955225550
2005-10-12###0.985###0.975212640
2005-10-11###############
2005-10-10############720042
2005-10-07###0.985###0.985672281
2005-10-06###0.9250.880.925###
2005-10-050.925############
2005-10-04############603349
2005-10-03###############
2005-09-30############959550
2005-09-29###############
2005-09-28###0.925###0.89906287
2005-09-27#########0.925###
2005-09-26#########0.975###
2005-09-23#########1460972
2005-09-22###1.025######635141
2005-09-21#########0.985###
2005-09-20############826141
2005-09-19#########11024887
2005-09-16###############
2005-09-15###############
2005-09-14###############
2005-09-13############638583
2005-09-12############577452
2005-09-090.87###0.87###692146
2005-09-08######0.860.86301642
2005-09-07######0.89######
2005-09-06######0.885###1386370
2005-09-050.85###0.850.89###


     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 2018-07-18 22:19:01 thru 2018-07-18 22:19:01 GMT for 0 secs.
Page length category 2 - Current - 0, 00000