BPH Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.021	0.021	0.021	0.021	0.021	699,999
2023-07-03	0.023	0.023	0.021	0.022	0.022	1,920,827
2023-06-30	0.021	0.023	0.021	0.023	0.023	2,136,252
2023-06-29	0.017	0.021	0.017	0.021	0.021	3,392,145
2023-06-28	0.018	0.018	0.017	0.017	0.017	530,643
2023-06-27	0.018	0.018	0.017	0.017	0.017	2,071,385
2023-06-26	0.019	0.019	0.019	0.019	0.019	277,000
2023-06-23	0.018	0.019	0.018	0.019	0.019	942,196
2023-06-22	0.019	0.019	0.018	0.019	0.019	784,604
2023-06-21	0.020	0.020	0.018	0.019	0.019	1,747,820
2023-06-20	0.020	0.020	0.019	0.019	0.019	1,571,314
2023-06-19	0.019	0.019	0.019	0.019	0.019	625,624
2023-06-16	0.020	0.020	0.019	0.019	0.019	1,761,192
2023-06-15	0.020	0.021	0.019	0.020	0.020	2,051,777
2023-06-14	0.021	0.021	0.020	0.020	0.020	1,534,135
2023-06-13	0.021	0.021	0.020	0.021	0.021	335,415
2023-06-09	0.020	0.020	0.020	0.020	0.020	153,869
2023-06-08	0.020	0.022	0.020	0.020	0.020	1,052,867
2023-06-07	0.020	0.021	0.020	0.020	0.020	1,838,286
2023-06-06	0.019	0.020	0.019	0.019	0.019	219,415
2023-06-05	0.019	0.020	0.019	0.019	0.019	1,867,931
2023-06-02	0.020	0.021	0.020	0.020	0.020	3,018,523
2023-06-01	0.021	0.021	0.020	0.020	0.020	857,042
2023-05-31	0.020	0.021	0.020	0.021	0.021	1,164,101
2023-05-30	0.022	0.022	0.020	0.020	0.020	4,587,163
2023-05-29	0.021	0.022	0.021	0.022	0.022	519,553
2023-05-26	0.021	0.023	0.021	0.021	0.021	1,492,149
2023-05-25	0.022	0.022	0.021	0.022	0.022	152,862
2023-05-24	0.022	0.022	0.022	0.022	0.022	104,113
2023-05-23	0.022	0.022	0.021	0.021	0.021	2,512,020
2023-05-22	0.023	0.023	0.022	0.022	0.022	897,689
2023-05-19	0.022	0.023	0.022	0.023	0.023	1,494,579
2023-05-18	0.022	0.023	0.022	0.022	0.022	2,069,855
2023-05-17	0.022	0.022	0.021	0.021	0.021	1,426,736
2023-05-16	0.022	0.023	0.022	0.022	0.022	251,583
2023-05-15	0.023	0.023	0.022	0.022	0.022	1,398,650
2023-05-12	0.023	0.023	0.021	0.021	0.021	1,101,088
2023-05-11	0.023	0.023	0.022	0.022	0.022	852,560
2023-05-10	0.023	0.023	0.022	0.022	0.022	1,365,997
2023-05-09	0.024	0.024	0.022	0.023	0.023	1,536,601
2023-05-08	0.022	0.023	0.022	0.023	0.023	4,800,470
2023-05-05	0.021	0.024	0.021	0.021	0.021	7,617,443
2023-05-04	0.024	0.025	0.021	0.022	0.022	16,353,790
2023-05-03	0.026	0.027	0.026	0.027	0.027	1,692,301
2023-05-02	0.027	0.027	0.025	0.025	0.025	4,637,652
2023-05-01	0.026	0.028	0.025	0.025	0.025	5,116,375
2023-04-28	0.023	0.027	0.023	0.026	0.026	9,308,738
2023-04-27	0.022	0.022	0.021	0.022	0.022	5,318,252
2023-04-26	0.021	0.022	0.020	0.020	0.020	3,426,756
2023-04-24	0.020	0.021	0.020	0.021	0.021	1,694,723
2023-04-21	0.020	0.020	0.019	0.019	0.019	1,843,444
2023-04-20	0.020	0.020	0.020	0.020	0.020	5,984,169
2023-04-19	0.020	0.021	0.020	0.020	0.020	3,075,744
2023-04-18	0.021	0.021	0.020	0.020	0.020	103,069
2023-04-17	0.021	0.021	0.020	0.021	0.021	704,049
2023-04-14	0.022	0.022	0.022	0.022	0.022	0
2023-04-13	0.022	0.022	0.022	0.022	0.022	0
2023-04-12	0.020	0.022	0.020	0.022	0.022	2,183,070
2023-04-11	0.020	0.021	0.020	0.020	0.020	975,566
2023-04-06	0.020	0.020	0.019	0.020	0.020	1,606,386

← NewerPage 15 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.