BPH Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.019	0.019	0.019	0.019	0.019	601,469
2023-09-25	0.019	0.019	0.019	0.019	0.019	2,270,892
2023-09-22	0.018	0.019	0.017	0.019	0.019	11,835,299
2023-09-21	0.021	0.021	0.020	0.021	0.021	583,918
2023-09-20	0.019	0.021	0.019	0.020	0.020	1,272,016
2023-09-19	0.021	0.021	0.019	0.019	0.019	3,816,762
2023-09-18	0.021	0.021	0.020	0.020	0.020	2,064,608
2023-09-15	0.021	0.021	0.020	0.020	0.020	2,661,798
2023-09-14	0.020	0.021	0.020	0.020	0.020	2,996,711
2023-09-13	0.021	0.022	0.020	0.020	0.020	2,872,380
2023-09-12	0.021	0.023	0.021	0.021	0.021	5,410,064
2023-09-11	0.022	0.023	0.021	0.021	0.021	5,112,909
2023-09-08	0.024	0.024	0.024	0.024	0.024	0
2023-09-07	0.024	0.024	0.024	0.024	0.024	0
2023-09-06	0.022	0.026	0.022	0.024	0.024	10,293,949
2023-09-05	0.023	0.025	0.021	0.021	0.021	9,960,075
2023-09-04	0.027	0.032	0.025	0.025	0.025	30,342,927
2023-09-01	0.019	0.025	0.019	0.023	0.023	8,771,993
2023-08-31	0.018	0.019	0.018	0.019	0.019	427,650
2023-08-30	0.018	0.019	0.018	0.018	0.018	1,909,637
2023-08-29	0.019	0.019	0.017	0.017	0.017	621,269
2023-08-28	0.018	0.019	0.017	0.019	0.019	655,873
2023-08-25	0.018	0.019	0.018	0.018	0.018	651,320
2023-08-24	0.017	0.019	0.017	0.018	0.018	1,722,307
2023-08-23	0.018	0.018	0.017	0.017	0.017	3,175,459
2023-08-22	0.019	0.019	0.018	0.018	0.018	692,637
2023-08-21	0.019	0.019	0.018	0.018	0.018	3,366,123
2023-08-18	0.020	0.020	0.019	0.019	0.019	882,921
2023-08-17	0.021	0.022	0.019	0.020	0.020	2,773,654
2023-08-16	0.020	0.020	0.020	0.020	0.020	443,718
2023-08-15	0.020	0.021	0.020	0.020	0.020	1,627,749
2023-08-14	0.019	0.020	0.019	0.020	0.020	330,888
2023-08-11	0.020	0.020	0.020	0.020	0.020	304,148
2023-08-10	0.020	0.021	0.020	0.020	0.020	708,763
2023-08-09	0.021	0.021	0.020	0.020	0.020	56,020
2023-08-08	0.020	0.021	0.020	0.020	0.020	450,939
2023-08-07	0.020	0.021	0.020	0.020	0.020	54,444
2023-08-04	0.021	0.021	0.020	0.020	0.020	94,575
2023-08-03	0.021	0.021	0.020	0.020	0.020	1,069,002
2023-08-02	0.021	0.022	0.021	0.022	0.022	250,171
2023-08-01	0.020	0.022	0.020	0.021	0.021	3,940,253
2023-07-31	0.021	0.021	0.020	0.020	0.020	1,156,632
2023-07-28	0.020	0.021	0.020	0.021	0.021	6,220
2023-07-27	0.021	0.021	0.020	0.021	0.021	744,810
2023-07-26	0.023	0.023	0.020	0.020	0.020	2,556,113
2023-07-25	0.024	0.024	0.022	0.023	0.023	5,130,772
2023-07-24	0.022	0.026	0.022	0.023	0.023	12,850,892
2023-07-21	0.019	0.023	0.019	0.023	0.023	5,469,559
2023-07-20	0.019	0.020	0.018	0.018	0.018	2,755,596
2023-07-19	0.020	0.021	0.020	0.020	0.020	294,667
2023-07-18	0.021	0.021	0.020	0.020	0.020	135,957
2023-07-17	0.019	0.020	0.019	0.020	0.020	404,026
2023-07-14	0.020	0.020	0.020	0.020	0.020	132,255
2023-07-13	0.020	0.020	0.019	0.019	0.019	1,373,696
2023-07-12	0.020	0.020	0.020	0.020	0.020	704,325
2023-07-11	0.020	0.021	0.020	0.020	0.020	2,920,377
2023-07-10	0.021	0.022	0.020	0.021	0.021	1,704,491
2023-07-07	0.021	0.021	0.021	0.021	0.021	119,948
2023-07-06	0.020	0.021	0.020	0.021	0.021	529,430
2023-07-05	0.021	0.022	0.020	0.020	0.020	1,153,791

← NewerPage 14 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.