BPH Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.023	0.024	0.021	0.021	0.021	10,018,175
2024-03-14	0.021	0.023	0.021	0.022	0.022	2,737,501
2024-03-13	0.021	0.022	0.021	0.021	0.021	5,935,228
2024-03-12	0.023	0.024	0.021	0.022	0.022	13,729,592
2024-03-11	0.025	0.025	0.023	0.023	0.023	1,761,892
2024-03-08	0.024	0.024	0.024	0.024	0.024	2,758,473
2024-03-07	0.025	0.025	0.024	0.024	0.024	2,419,710
2024-03-06	0.025	0.025	0.024	0.024	0.024	1,799,380
2024-03-05	0.025	0.026	0.024	0.025	0.025	3,282,527
2024-03-04	0.026	0.027	0.024	0.024	0.024	5,006,350
2024-03-01	0.022	0.026	0.022	0.026	0.026	10,757,722
2024-02-29	0.022	0.023	0.022	0.022	0.022	3,889,128
2024-02-28	0.021	0.024	0.021	0.022	0.022	9,757,183
2024-02-27	0.024	0.024	0.021	0.021	0.021	19,324,472
2024-02-26	0.026	0.027	0.023	0.023	0.023	17,459,457
2024-02-23	0.027	0.027	0.025	0.026	0.026	7,775,093
2024-02-22	0.027	0.027	0.024	0.025	0.025	13,298,713
2024-02-21	0.026	0.029	0.026	0.027	0.027	14,309,665
2024-02-20	0.028	0.028	0.026	0.027	0.027	6,914,656
2024-02-19	0.030	0.031	0.027	0.027	0.027	13,340,433
2024-02-16	0.029	0.031	0.029	0.030	0.030	9,236,425
2024-02-15	0.030	0.031	0.028	0.028	0.028	14,652,706
2024-02-14	0.028	0.033	0.028	0.029	0.029	26,062,022
2024-02-13	0.031	0.032	0.027	0.028	0.028	18,851,256
2024-02-12	0.034	0.035	0.030	0.030	0.030	15,116,627
2024-02-09	0.034	0.036	0.034	0.035	0.035	12,269,724
2024-02-08	0.038	0.038	0.038	0.038	0.038	0
2024-02-07	0.038	0.038	0.038	0.038	0.038	0
2024-02-06	0.036	0.038	0.035	0.038	0.038	7,117,210
2024-02-05	0.037	0.038	0.034	0.035	0.035	11,166,977
2024-02-02	0.038	0.039	0.037	0.038	0.038	7,108,048
2024-02-01	0.038	0.042	0.037	0.037	0.037	18,202,550
2024-01-31	0.040	0.040	0.036	0.038	0.038	13,834,913
2024-01-30	0.040	0.042	0.038	0.039	0.039	5,635,504
2024-01-29	0.046	0.046	0.039	0.040	0.040	12,772,441
2024-01-25	0.045	0.047	0.045	0.045	0.045	6,308,590
2024-01-24	0.047	0.048	0.044	0.044	0.044	4,645,843
2024-01-23	0.048	0.049	0.046	0.046	0.046	9,474,131
2024-01-22	0.053	0.054	0.047	0.048	0.048	17,599,063
2024-01-19	0.055	0.058	0.051	0.051	0.051	14,074,774
2024-01-18	0.049	0.057	0.049	0.054	0.054	17,875,294
2024-01-17	0.049	0.050	0.047	0.048	0.048	7,170,550
2024-01-16	0.051	0.052	0.047	0.048	0.048	15,870,425
2024-01-15	0.055	0.055	0.053	0.053	0.053	6,415,064
2024-01-12	0.051	0.057	0.049	0.054	0.054	19,655,935
2024-01-11	0.054	0.055	0.050	0.050	0.050	13,711,992
2024-01-10	0.058	0.058	0.052	0.054	0.054	22,887,243
2024-01-09	0.059	0.061	0.054	0.058	0.058	15,986,550
2024-01-08	0.064	0.065	0.057	0.059	0.059	31,019,341
2024-01-05	0.056	0.068	0.053	0.068	0.068	36,245,963
2024-01-04	0.059	0.059	0.053	0.055	0.055	17,222,018
2024-01-03	0.058	0.064	0.055	0.058	0.058	36,893,792
2024-01-02	0.048	0.058	0.048	0.057	0.057	22,610,462
2023-12-29	0.048	0.048	0.046	0.047	0.047	8,740,966
2023-12-28	0.045	0.052	0.045	0.046	0.046	23,016,284
2023-12-27	0.044	0.048	0.043	0.044	0.044	9,852,165
2023-12-22	0.047	0.050	0.044	0.044	0.044	8,415,317
2023-12-21	0.044	0.048	0.043	0.046	0.046	7,904,424
2023-12-20	0.041	0.046	0.038	0.044	0.044	13,377,425
2023-12-19	0.044	0.046	0.040	0.040	0.040	11,696,574

← NewerPage 12 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.