BPH Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.044	0.046	0.040	0.040	0.040	11,696,574
2023-12-18	0.052	0.052	0.042	0.043	0.043	15,334,340
2023-12-15	0.043	0.049	0.041	0.049	0.049	12,127,430
2023-12-14	0.042	0.044	0.038	0.040	0.040	10,822,284
2023-12-13	0.044	0.045	0.040	0.041	0.041	15,364,105
2023-12-12	0.049	0.051	0.044	0.044	0.044	20,296,067
2023-12-11	0.049	0.058	0.048	0.048	0.048	43,063,891
2023-12-08	0.044	0.052	0.044	0.047	0.047	36,684,412
2023-12-07	0.046	0.050	0.044	0.045	0.045	23,130,515
2023-12-06	0.053	0.060	0.044	0.047	0.047	48,049,244
2023-12-05	0.060	0.064	0.052	0.052	0.052	39,163,894
2023-12-04	0.056	0.071	0.056	0.060	0.060	56,910,730
2023-12-01	0.045	0.056	0.044	0.053	0.053	41,759,452
2023-11-30	0.036	0.043	0.036	0.041	0.041	20,387,315
2023-11-29	0.030	0.036	0.030	0.034	0.034	13,607,352
2023-11-28	0.030	0.031	0.030	0.030	0.030	3,007,544
2023-11-27	0.029	0.031	0.029	0.029	0.029	8,024,556
2023-11-24	0.026	0.030	0.026	0.029	0.029	8,392,696
2023-11-23	0.027	0.029	0.026	0.026	0.026	3,649,264
2023-11-22	0.029	0.029	0.027	0.028	0.028	14,591,771
2023-11-21	0.025	0.032	0.025	0.031	0.031	10,306,686
2023-11-20	0.024	0.025	0.023	0.025	0.025	1,269,023
2023-11-17	0.024	0.025	0.023	0.024	0.024	927,529
2023-11-16	0.024	0.025	0.024	0.025	0.025	1,167,207
2023-11-15	0.024	0.025	0.024	0.025	0.025	1,810,973
2023-11-14	0.023	0.024	0.023	0.023	0.023	3,683,635
2023-11-13	0.026	0.027	0.023	0.023	0.023	9,541,697
2023-11-10	0.027	0.027	0.025	0.026	0.026	6,755,428
2023-11-09	0.028	0.028	0.027	0.027	0.027	615,865
2023-11-08	0.027	0.028	0.027	0.028	0.028	1,868,655
2023-11-07	0.029	0.029	0.027	0.027	0.027	4,791,337
2023-11-06	0.029	0.029	0.028	0.028	0.028	2,150,686
2023-11-03	0.027	0.030	0.027	0.029	0.029	5,018,801
2023-11-02	0.027	0.029	0.026	0.027	0.027	4,043,859
2023-11-01	0.029	0.029	0.026	0.027	0.027	17,163,876
2023-10-31	0.030	0.031	0.029	0.029	0.029	4,763,879
2023-10-30	0.032	0.032	0.029	0.031	0.031	8,159,281
2023-10-27	0.033	0.033	0.031	0.031	0.031	5,937,812
2023-10-26	0.031	0.033	0.030	0.032	0.032	7,710,095
2023-10-25	0.031	0.033	0.029	0.030	0.030	14,619,295
2023-10-24	0.029	0.033	0.029	0.032	0.032	13,429,919
2023-10-23	0.028	0.030	0.028	0.030	0.030	4,225,216
2023-10-20	0.028	0.029	0.027	0.028	0.028	4,010,251
2023-10-19	0.029	0.029	0.027	0.027	0.027	9,125,247
2023-10-18	0.031	0.032	0.029	0.029	0.029	38,705,848
2023-10-17	0.025	0.027	0.025	0.026	0.026	5,317,479
2023-10-16	0.026	0.026	0.025	0.025	0.025	4,033,984
2023-10-13	0.027	0.027	0.026	0.026	0.026	4,292,975
2023-10-12	0.024	0.026	0.024	0.026	0.026	6,362,878
2023-10-11	0.023	0.025	0.023	0.023	0.023	12,741,590
2023-10-10	0.025	0.026	0.023	0.023	0.023	12,776,273
2023-10-09	0.026	0.028	0.024	0.025	0.025	40,936,342
2023-10-06	0.021	0.022	0.021	0.022	0.022	5,218,074
2023-10-05	0.020	0.021	0.020	0.020	0.020	3,583,866
2023-10-04	0.020	0.023	0.020	0.020	0.020	11,730,197
2023-10-03	0.018	0.019	0.018	0.019	0.019	566,934
2023-10-02	0.019	0.019	0.018	0.018	0.018	1,113,409
2023-09-29	0.018	0.019	0.018	0.018	0.018	1,179,156
2023-09-28	0.019	0.019	0.018	0.018	0.018	936,868
2023-09-27	0.018	0.019	0.018	0.018	0.018	4,139,200

← NewerPage 13 of 22 · 1,265 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.