BPH Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.019	0.020	0.019	0.019	0.019	1,516,950
2024-06-12	0.019	0.020	0.019	0.019	0.019	1,042,317
2024-06-11	0.021	0.021	0.019	0.019	0.019	3,770,337
2024-06-07	0.020	0.021	0.019	0.021	0.021	3,917,555
2024-06-06	0.019	0.020	0.019	0.020	0.020	2,300,917
2024-06-05	0.020	0.020	0.019	0.019	0.019	7,667,074
2024-06-04	0.020	0.020	0.020	0.020	0.020	1,026,735
2024-06-03	0.020	0.021	0.020	0.020	0.020	1,515,862
2024-05-31	0.020	0.021	0.020	0.020	0.020	223,994
2024-05-30	0.021	0.021	0.020	0.020	0.020	2,357,415
2024-05-29	0.021	0.021	0.021	0.021	0.021	7,474,345
2024-05-28	0.022	0.022	0.021	0.021	0.021	2,303,939
2024-05-27	0.021	0.023	0.021	0.022	0.022	5,841,606
2024-05-24	0.023	0.023	0.021	0.021	0.021	5,488,827
2024-05-23	0.022	0.023	0.022	0.022	0.022	5,889,709
2024-05-22	0.023	0.023	0.022	0.022	0.022	7,146,913
2024-05-21	0.021	0.023	0.021	0.022	0.022	13,058,056
2024-05-20	0.019	0.021	0.019	0.021	0.021	6,780,606
2024-05-17	0.019	0.020	0.019	0.019	0.019	9,787,752
2024-05-16	0.020	0.021	0.020	0.020	0.020	3,137,812
2024-05-15	0.021	0.021	0.020	0.020	0.020	7,422,836
2024-05-14	0.022	0.022	0.021	0.021	0.021	1,666,919
2024-05-13	0.022	0.023	0.021	0.021	0.021	8,416,638
2024-05-10	0.024	0.024	0.024	0.024	0.024	0
2024-05-09	0.023	0.026	0.023	0.024	0.024	13,361,302
2024-05-08	0.022	0.022	0.021	0.022	0.022	3,933,087
2024-05-07	0.022	0.022	0.021	0.022	0.022	5,048,703
2024-05-06	0.024	0.025	0.022	0.022	0.022	10,341,652
2024-05-03	0.029	0.030	0.024	0.024	0.024	20,500,699
2024-05-02	0.021	0.027	0.021	0.027	0.027	19,297,015
2024-05-01	0.021	0.021	0.020	0.021	0.021	2,125,643
2024-04-30	0.021	0.021	0.020	0.021	0.021	350,109
2024-04-29	0.020	0.021	0.020	0.021	0.021	369,089
2024-04-26	0.021	0.022	0.020	0.020	0.020	1,590,395
2024-04-24	0.021	0.022	0.021	0.022	0.022	1,900,352
2024-04-23	0.020	0.021	0.019	0.020	0.020	2,300,155
2024-04-22	0.021	0.021	0.020	0.020	0.020	1,581,984
2024-04-19	0.020	0.021	0.019	0.021	0.021	2,531,113
2024-04-18	0.022	0.022	0.020	0.020	0.020	669,169
2024-04-17	0.021	0.022	0.021	0.022	0.022	3,793,280
2024-04-16	0.021	0.022	0.020	0.022	0.022	835,680
2024-04-15	0.020	0.021	0.020	0.021	0.021	741,960
2024-04-12	0.022	0.022	0.020	0.020	0.020	1,760,358
2024-04-11	0.022	0.022	0.021	0.022	0.022	1,552,350
2024-04-10	0.020	0.021	0.020	0.021	0.021	1,532,075
2024-04-09	0.020	0.020	0.019	0.020	0.020	3,431,624
2024-04-08	0.020	0.020	0.019	0.020	0.020	2,979,023
2024-04-05	0.019	0.021	0.019	0.020	0.020	3,875,263
2024-04-04	0.020	0.020	0.019	0.019	0.019	2,262,408
2024-04-03	0.021	0.021	0.019	0.020	0.020	2,709,026
2024-04-02	0.021	0.022	0.020	0.021	0.021	4,550,533
2024-03-28	0.022	0.022	0.021	0.021	0.021	531,606
2024-03-27	0.023	0.023	0.021	0.021	0.021	2,326,513
2024-03-26	0.021	0.022	0.021	0.022	0.022	3,913,630
2024-03-25	0.020	0.021	0.020	0.021	0.021	3,572,071
2024-03-22	0.021	0.021	0.019	0.019	0.019	5,480,723
2024-03-21	0.021	0.021	0.020	0.020	0.020	1,133,893
2024-03-20	0.020	0.021	0.020	0.021	0.021	1,282,197
2024-03-19	0.021	0.021	0.020	0.020	0.020	5,374,361
2024-03-18	0.021	0.024	0.021	0.022	0.022	8,841,960

← NewerPage 11 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.