Burstone Group Limited (JSE:BTN)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
815.00
+11.00 (1.37%)
At close: Sep 30, 2025

Burstone Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025825.00825.00805.00812.00-0.62%79,432
Sep 29, 2025818.00822.00803.00807.00807.00-0.62%781,075
Sep 26, 2025818.00820.00808.00812.00812.00-0.25%1,276,306
Sep 25, 2025831.00843.00810.00814.00814.00-2.28%726,806
Sep 23, 2025862.00865.00833.00833.00833.00-3.03%721,904
Sep 22, 2025855.00860.00853.00859.00859.000.35%344,679
Sep 19, 2025869.00869.00847.00856.00856.001.30%2,687,278
Sep 18, 2025864.00864.00845.00845.00845.00-1.63%507,423
Sep 17, 2025851.00866.00850.00859.00859.000.47%498,409
Sep 16, 2025860.00860.00852.00855.00855.00-0.47%627,543
Sep 15, 2025860.00861.00855.00859.00859.000.23%1,103,120
Sep 12, 2025853.00861.00851.00857.00857.000.82%2,040,850
Sep 11, 2025850.00850.00842.00850.00850.00-1,300,086
Sep 10, 2025850.00852.00844.00850.00850.000.35%403,500
Sep 9, 2025831.00847.00829.00847.00847.001.32%937,486
Sep 8, 2025834.00836.00826.00836.00836.001.09%380,987
Sep 5, 2025817.00827.00810.00827.00827.001.97%2,034,017
Sep 4, 2025835.00835.00811.00811.00811.00-0.61%821,216
Sep 3, 2025828.00828.00816.00816.00816.00-1.09%433,631
Sep 2, 2025840.00840.00824.00825.00825.00-1.67%1,764,412
Sep 1, 2025855.00855.00833.00839.00839.00-2.21%737,609
Aug 29, 2025840.00858.00832.00858.00858.002.75%1,665,541
Aug 28, 2025844.00849.00829.00835.00835.00-0.12%2,597,568
Aug 27, 2025835.00844.00829.00836.00836.000.36%963,026
Aug 26, 2025829.00835.00823.00833.00833.000.12%503,667
Aug 25, 2025836.00837.00830.00832.00832.00-0.48%382,457
Aug 22, 2025845.00847.00835.00836.00836.00-0.71%1,666,844
Aug 21, 2025835.00842.00828.00842.00842.001.45%1,145,574
Aug 20, 2025818.00840.00818.00830.00830.001.84%1,481,996
Aug 19, 2025798.00818.00798.00815.00815.001.88%2,961,676
Aug 18, 2025800.00804.00796.00800.00800.000.13%868,686
Aug 15, 2025802.00804.00799.00799.00799.00-0.13%621,871
Aug 14, 2025804.00804.00796.00800.00800.000.13%689,893
Aug 13, 2025807.00807.00799.00799.00799.00-0.50%547,771
Aug 12, 2025803.00815.00798.00803.00803.000.50%769,060
Aug 11, 2025810.00810.00799.00799.00799.00-0.87%1,712,941
Aug 8, 2025811.00815.00805.00806.00806.00-445,399
Aug 7, 2025829.00829.00803.00806.00806.00-0.49%2,267,190
Aug 6, 2025814.00817.00809.00810.00810.00-0.12%318,307
Aug 5, 2025815.00819.00807.00811.00811.000.12%443,062
Aug 4, 2025821.00827.00807.00810.00810.00-0.74%709,555
Aug 1, 2025811.00822.00807.00816.00816.00-0.49%646,761
Jul 31, 2025825.00825.00815.00820.00820.00-915,920
Jul 30, 2025811.00824.00811.00820.00820.000.12%506,573
Jul 29, 2025823.00823.00808.00819.00819.000.86%280,887
Jul 28, 2025811.00839.00811.00812.00812.00-0.37%216,144
Jul 25, 2025839.00839.00811.00815.00815.00-1.45%507,801
Jul 24, 2025830.00839.00826.00827.00827.00-0.24%1,427,488
Jul 23, 2025838.00838.00824.00829.00829.000.24%273,620
Jul 22, 2025830.00833.00824.00827.00827.00-0.36%1,931,520