Barton Gold Holdings Limited BGD
ASX · Australia · Non-Energy Minerals
AUD 0.9800-0.01 (-1.01%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.97 | -2.02% | AUD 1.00 | AUD 1.00 | AUD 0.97 | 303.55K |
| 2026-10-01 | AUD 0.99 | -2.94% | AUD 1.02 | AUD 1.02 | AUD 0.97 | 273.81K |
| 2026-09-30 | AUD 1.02 | +0.99% | AUD 1.03 | AUD 1.06 | AUD 1.01 | 600.95K |
| 2026-09-29 | AUD 1.01 | +2.02% | AUD 0.99 | AUD 1.03 | AUD 0.97 | 507.72K |
| 2026-09-28 | AUD 0.99 | -3.88% | AUD 1.02 | AUD 1.03 | AUD 0.99 | 592.67K |
| 2026-09-25 | AUD 1.03 | -1.90% | AUD 1.03 | AUD 1.04 | AUD 1.01 | 235.39K |
| 2026-09-24 | AUD 1.05 | -3.23% | AUD 1.09 | AUD 1.09 | AUD 1.02 | 155.87K |
| 2026-09-23 | AUD 1.09 | +2.36% | AUD 1.06 | AUD 1.12 | AUD 1.06 | 196.18K |
| 2026-09-22 | AUD 1.06 | +0.47% | AUD 1.07 | AUD 1.10 | AUD 1.05 | 189.13K |
| 2026-09-21 | AUD 1.05 | -4.09% | AUD 1.10 | AUD 1.10 | AUD 1.05 | 125.19K |
| 2026-09-18 | AUD 1.10 | +5.77% | AUD 1.05 | AUD 1.10 | AUD 1.05 | 240.93K |
| 2026-09-17 | AUD 1.04 | -5.45% | AUD 1.10 | AUD 1.10 | AUD 1.04 | 302.56K |
| 2026-09-16 | AUD 1.10 | +8.37% | AUD 1.04 | AUD 1.10 | AUD 1.02 | 329.88K |
| 2026-09-15 | AUD 1.01 | -5.14% | AUD 1.07 | AUD 1.07 | AUD 1.01 | 245.93K |
| 2026-09-14 | AUD 1.07 | -0.47% | AUD 1.08 | AUD 1.09 | AUD 1.05 | 161.74K |
| 2026-09-11 | AUD 1.08 | -2.27% | AUD 1.07 | AUD 1.09 | AUD 1.04 | 289.08K |
| 2026-09-10 | AUD 1.10 | -2.65% | AUD 1.12 | AUD 1.14 | AUD 1.09 | 483.20K |
| 2026-09-09 | AUD 1.13 | -1.74% | AUD 1.14 | AUD 1.14 | AUD 1.12 | 128.35K |
| 2026-09-08 | AUD 1.15 | +1.77% | AUD 1.14 | AUD 1.18 | AUD 1.13 | 175.76K |
| 2026-09-07 | AUD 1.13 | 0.00% | AUD 1.14 | AUD 1.14 | AUD 1.11 | 242.55K |
| 2026-09-04 | AUD 1.13 | -2.59% | AUD 1.14 | AUD 1.16 | AUD 1.13 | 279.28K |
| 2026-09-03 | AUD 1.16 | +3.11% | AUD 1.14 | AUD 1.17 | AUD 1.13 | 197.62K |
| 2026-09-02 | AUD 1.13 | -2.17% | AUD 1.13 | AUD 1.13 | AUD 1.09 | 344.03K |
| 2026-09-01 | AUD 1.15 | +3.60% | AUD 1.11 | AUD 1.16 | AUD 1.10 | 502.95K |
| 2026-08-31 | AUD 1.11 | -1.33% | AUD 1.10 | AUD 1.13 | AUD 1.08 | 899.99K |
| 2026-08-28 | AUD 1.13 | +4.65% | AUD 1.09 | AUD 1.13 | AUD 1.07 | 217.99K |
| 2026-08-27 | AUD 1.08 | -1.83% | AUD 1.10 | AUD 1.10 | AUD 1.05 | 211.32K |
| 2026-08-26 | AUD 1.10 | +5.29% | AUD 1.04 | AUD 1.10 | AUD 1.03 | 459.76K |
| 2026-08-25 | AUD 1.04 | -3.26% | AUD 1.08 | AUD 1.11 | AUD 1.04 | 637.28K |
| 2026-08-24 | AUD 1.08 | +4.88% | AUD 1.06 | AUD 1.11 | AUD 1.05 | 510.75K |
| 2026-08-21 | AUD 1.02 | -0.49% | AUD 1.02 | AUD 1.03 | AUD 1.01 | 255.41K |
| 2026-08-20 | AUD 1.03 | +8.99% | AUD 1.00 | AUD 1.05 | AUD 1.00 | 287.58K |
| 2026-08-19 | AUD 0.94 | -2.58% | AUD 0.99 | AUD 0.99 | AUD 0.94 | 207.13K |
| 2026-08-18 | AUD 0.97 | -0.51% | AUD 0.99 | AUD 1.00 | AUD 0.95 | 332.97K |
| 2026-08-17 | AUD 0.98 | +7.14% | AUD 0.92 | AUD 0.98 | AUD 0.92 | 153.66K |
| 2026-08-14 | AUD 0.91 | -4.71% | AUD 0.95 | AUD 0.96 | AUD 0.91 | 221.96K |
| 2026-08-13 | AUD 0.95 | +1.06% | AUD 0.95 | AUD 0.99 | AUD 0.94 | 220.14K |
| 2026-08-12 | AUD 0.94 | -2.07% | AUD 0.98 | AUD 0.98 | AUD 0.93 | 441.54K |
| 2026-08-11 | AUD 0.96 | +13.53% | AUD 0.88 | AUD 0.98 | AUD 0.84 | 701.04K |
| 2026-08-10 | AUD 0.85 | +11.84% | AUD 0.79 | AUD 0.85 | AUD 0.79 | 559.07K |
| 2026-08-07 | AUD 0.76 | -3.18% | AUD 0.79 | AUD 0.79 | AUD 0.75 | 139.46K |
| 2026-08-06 | AUD 0.79 | +4.67% | AUD 0.77 | AUD 0.79 | AUD 0.75 | 677.59K |
| 2026-08-05 | AUD 0.75 | +4.90% | AUD 0.71 | AUD 0.76 | AUD 0.71 | 168.48K |
| 2026-08-04 | AUD 0.71 | -0.69% | AUD 0.72 | AUD 0.74 | AUD 0.71 | 177.51K |
| 2026-08-03 | AUD 0.72 | +0.70% | AUD 0.71 | AUD 0.74 | AUD 0.71 | 151.71K |
| 2026-07-31 | AUD 0.71 | +2.88% | AUD 0.70 | AUD 0.74 | AUD 0.70 | 169.39K |
| 2026-07-30 | AUD 0.69 | -2.11% | AUD 0.72 | AUD 0.72 | AUD 0.69 | 207.58K |
| 2026-07-29 | AUD 0.71 | -3.40% | AUD 0.74 | AUD 0.74 | AUD 0.70 | 266.28K |
| 2026-07-28 | AUD 0.74 | -1.34% | AUD 0.75 | AUD 0.76 | AUD 0.74 | 150.14K |
| 2026-07-27 | AUD 0.75 | +1.36% | AUD 0.75 | AUD 0.75 | AUD 0.75 | 87.88K |
| 2026-07-24 | AUD 0.74 | -2.65% | AUD 0.75 | AUD 0.75 | AUD 0.73 | 118.80K |
| 2026-07-23 | AUD 0.75 | +0.67% | AUD 0.75 | AUD 0.80 | AUD 0.75 | 299.99K |
| 2026-07-22 | AUD 0.75 | +3.45% | AUD 0.74 | AUD 0.75 | AUD 0.74 | 125.52K |
| 2026-07-21 | AUD 0.73 | -2.03% | AUD 0.75 | AUD 0.75 | AUD 0.72 | 116.04K |
| 2026-07-20 | AUD 0.74 | +1.37% | AUD 0.75 | AUD 0.75 | AUD 0.72 | 22.37K |
| 2026-07-17 | AUD 0.73 | -0.68% | AUD 0.78 | AUD 0.80 | AUD 0.73 | 346.75K |
| 2026-07-16 | AUD 0.74 | -0.68% | AUD 0.75 | AUD 0.75 | AUD 0.73 | 41.25K |
| 2026-07-15 | AUD 0.74 | -2.63% | AUD 0.74 | AUD 0.75 | AUD 0.74 | 104.86K |
| 2026-07-14 | AUD 0.76 | -1.30% | AUD 0.78 | AUD 0.78 | AUD 0.74 | 281.91K |
| 2026-07-13 | AUD 0.77 | -1.28% | AUD 0.78 | AUD 0.79 | AUD 0.76 | 65.24K |
| 2026-07-10 | AUD 0.78 | +4.00% | AUD 0.78 | AUD 0.80 | AUD 0.76 | 172.90K |
| 2026-07-09 | AUD 0.75 | -2.60% | AUD 0.77 | AUD 0.77 | AUD 0.75 | 107.92K |
| 2026-07-08 | AUD 0.77 | -4.35% | AUD 0.81 | AUD 0.81 | AUD 0.77 | 73.17K |
| 2026-07-07 | AUD 0.81 | -1.83% | AUD 0.83 | AUD 0.83 | AUD 0.79 | 343.51K |
| 2026-07-06 | AUD 0.82 | +0.61% | AUD 0.81 | AUD 0.85 | AUD 0.81 | 133.98K |
| 2026-07-03 | AUD 0.81 | +3.16% | AUD 0.83 | AUD 0.83 | AUD 0.79 | 171.98K |
| 2026-07-02 | AUD 0.79 | +6.76% | AUD 0.75 | AUD 0.80 | AUD 0.74 | 132.66K |
| 2026-07-01 | AUD 0.74 | -8.64% | AUD 0.80 | AUD 0.80 | AUD 0.74 | 194.90K |
| 2026-06-30 | AUD 0.81 | +7.64% | AUD 0.81 | AUD 0.81 | AUD 0.74 | 399.30K |
| 2026-06-29 | AUD 0.75 | -0.33% | AUD 0.75 | AUD 0.77 | AUD 0.74 | 327.57K |
| 2026-06-26 | AUD 0.75 | +6.34% | AUD 0.73 | AUD 0.76 | AUD 0.73 | 486.56K |
| 2026-06-25 | AUD 0.71 | -6.58% | AUD 0.75 | AUD 0.75 | AUD 0.69 | 1.26M |
| 2026-06-24 | AUD 0.76 | -3.80% | AUD 0.81 | AUD 0.81 | AUD 0.75 | 163.64K |
| 2026-06-23 | AUD 0.79 | -1.25% | AUD 0.79 | AUD 0.81 | AUD 0.77 | 294.78K |
| 2026-06-22 | AUD 0.80 | +0.63% | AUD 0.79 | AUD 0.80 | AUD 0.77 | 177.36K |
| 2026-06-19 | AUD 0.80 | -2.45% | AUD 0.83 | AUD 0.83 | AUD 0.78 | 228.09K |
| 2026-06-18 | AUD 0.81 | -4.12% | AUD 0.84 | AUD 0.85 | AUD 0.81 | 126.52K |
| 2026-06-17 | AUD 0.85 | +4.29% | AUD 0.83 | AUD 0.85 | AUD 0.81 | 339.21K |
| 2026-06-16 | AUD 0.81 | -2.98% | AUD 0.83 | AUD 0.84 | AUD 0.81 | 183.36K |
| 2026-06-15 | AUD 0.84 | +2.44% | AUD 0.86 | AUD 0.89 | AUD 0.82 | 654.07K |
| 2026-06-12 | AUD 0.82 | +5.13% | AUD 0.83 | AUD 0.87 | AUD 0.82 | 492.57K |
| 2026-06-11 | AUD 0.78 | +2.63% | AUD 0.75 | AUD 0.79 | AUD 0.71 | 472.25K |
| 2026-06-10 | AUD 0.76 | -6.17% | AUD 0.81 | AUD 0.81 | AUD 0.75 | 555.22K |
| 2026-06-09 | AUD 0.81 | -2.99% | AUD 0.83 | AUD 0.83 | AUD 0.80 | 259.24K |
| 2026-06-05 | AUD 0.83 | -5.65% | AUD 0.88 | AUD 0.88 | AUD 0.82 | 417.77K |
| 2026-06-04 | AUD 0.88 | +2.91% | AUD 0.88 | AUD 0.88 | AUD 0.86 | 276.41K |
| 2026-06-03 | AUD 0.86 | -0.58% | AUD 0.91 | AUD 0.91 | AUD 0.86 | 237.93K |
| 2026-06-02 | AUD 0.87 | -3.89% | AUD 0.88 | AUD 0.90 | AUD 0.87 | 109.32K |
| 2026-06-01 | AUD 0.90 | +2.27% | AUD 0.91 | AUD 0.94 | AUD 0.88 | 197.97K |
| 2026-05-29 | AUD 0.88 | 0.00% | AUD 0.88 | AUD 0.88 | AUD 0.88 | 0 |