BPH Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.018	0.019	0.018	0.019	0.019	409,012
2024-09-04	0.019	0.019	0.018	0.018	0.018	1,452,712
2024-09-03	0.019	0.020	0.019	0.020	0.020	1,286,545
2024-09-02	0.019	0.020	0.019	0.019	0.019	1,247,292
2024-08-30	0.020	0.020	0.020	0.020	0.020	2,459
2024-08-29	0.019	0.019	0.019	0.019	0.019	2,305,660
2024-08-28	0.019	0.019	0.019	0.019	0.019	485,587
2024-08-27	0.020	0.020	0.018	0.018	0.018	2,139,434
2024-08-26	0.019	0.020	0.019	0.019	0.019	1,674,759
2024-08-23	0.018	0.019	0.018	0.019	0.019	2,386,854
2024-08-22	0.019	0.019	0.018	0.018	0.018	11,843,312
2024-08-21	0.021	0.023	0.018	0.018	0.018	25,071,159
2024-08-20	0.020	0.023	0.020	0.022	0.022	23,238,760
2024-08-19	0.023	0.023	0.019	0.019	0.019	15,281,388
2024-08-16	0.023	0.024	0.022	0.022	0.022	4,299,001
2024-08-15	0.023	0.025	0.022	0.023	0.023	8,418,699
2024-08-14	0.027	0.027	0.022	0.022	0.022	12,608,076
2024-08-13	0.019	0.026	0.019	0.026	0.026	12,942,884
2024-08-12	0.020	0.020	0.019	0.019	0.019	6,543,239
2024-08-09	0.022	0.022	0.022	0.022	0.022	0
2024-08-08	0.022	0.022	0.022	0.022	0.022	0
2024-08-07	0.019	0.027	0.019	0.022	0.022	36,660,653
2024-08-06	0.016	0.016	0.016	0.016	0.016	1,694,731
2024-08-05	0.018	0.018	0.016	0.016	0.016	1,762,086
2024-08-02	0.018	0.018	0.017	0.018	0.018	308,548
2024-08-01	0.017	0.018	0.017	0.018	0.018	1,038,554
2024-07-31	0.017	0.018	0.017	0.017	0.017	69,750
2024-07-30	0.017	0.017	0.016	0.017	0.017	320,662
2024-07-29	0.018	0.018	0.017	0.017	0.017	1,796,311
2024-07-26	0.018	0.018	0.017	0.017	0.017	7,530,174
2024-07-25	0.018	0.018	0.018	0.018	0.018	176,804
2024-07-24	0.018	0.019	0.018	0.019	0.019	509,654
2024-07-23	0.019	0.019	0.018	0.018	0.018	401,945
2024-07-22	0.018	0.019	0.018	0.019	0.019	511,198
2024-07-19	0.019	0.019	0.018	0.018	0.018	3,421,059
2024-07-18	0.019	0.019	0.019	0.019	0.019	836,774
2024-07-17	0.020	0.020	0.019	0.020	0.020	329,590
2024-07-16	0.020	0.020	0.019	0.019	0.019	2,759,587
2024-07-15	0.020	0.021	0.020	0.020	0.020	802,404
2024-07-12	0.020	0.021	0.020	0.021	0.021	3,717,661
2024-07-11	0.019	0.020	0.019	0.019	0.019	436,551
2024-07-10	0.021	0.021	0.019	0.019	0.019	1,642,455
2024-07-09	0.019	0.020	0.019	0.020	0.020	2,430,550
2024-07-08	0.019	0.020	0.019	0.020	0.020	1,470,603
2024-07-05	0.020	0.020	0.019	0.019	0.019	2,149,753
2024-07-04	0.020	0.020	0.020	0.020	0.020	465,711
2024-07-03	0.018	0.019	0.018	0.019	0.019	1,021,572
2024-07-02	0.019	0.019	0.018	0.018	0.018	3,785,596
2024-07-01	0.018	0.019	0.018	0.018	0.018	1,300,404
2024-06-28	0.019	0.020	0.018	0.018	0.018	4,868,889
2024-06-27	0.018	0.019	0.018	0.019	0.019	5,733,661
2024-06-26	0.019	0.020	0.018	0.018	0.018	3,434,180
2024-06-25	0.019	0.019	0.018	0.019	0.019	2,957,419
2024-06-24	0.019	0.019	0.018	0.019	0.019	1,769,761
2024-06-21	0.019	0.019	0.018	0.018	0.018	4,087,269
2024-06-20	0.018	0.019	0.018	0.018	0.018	5,264,745
2024-06-19	0.019	0.019	0.018	0.018	0.018	5,591,504
2024-06-18	0.019	0.019	0.019	0.019	0.019	259,983
2024-06-17	0.020	0.020	0.019	0.019	0.019	915,730
2024-06-14	0.019	0.020	0.019	0.020	0.020	1,106,717

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.