BPH Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.018	0.018	0.018	0.018	0.018	0
2023-01-09	0.018	0.018	0.018	0.018	0.018	0
2023-01-06	0.018	0.018	0.018	0.018	0.018	0
2023-01-05	0.018	0.018	0.018	0.018	0.018	0
2023-01-04	0.018	0.018	0.018	0.018	0.018	0
2023-01-03	0.018	0.018	0.018	0.018	0.018	0
2022-12-30	0.018	0.018	0.018	0.018	0.018	0
2022-12-29	0.018	0.018	0.018	0.018	0.018	0
2022-12-28	0.018	0.018	0.018	0.018	0.018	0
2022-12-23	0.018	0.018	0.018	0.018	0.018	0
2022-12-22	0.018	0.018	0.018	0.018	0.018	0
2022-12-21	0.018	0.018	0.018	0.018	0.018	0
2022-12-20	0.018	0.018	0.018	0.018	0.018	0
2022-12-19	0.018	0.018	0.018	0.018	0.018	0
2022-12-16	0.018	0.019	0.018	0.018	0.018	674,500
2022-12-15	0.019	0.019	0.018	0.018	0.018	6,248,537
2022-12-14	0.020	0.020	0.019	0.019	0.019	955,432
2022-12-13	0.020	0.021	0.019	0.020	0.020	4,701,275
2022-12-12	0.019	0.021	0.019	0.019	0.019	12,302,353
2022-12-09	0.019	0.020	0.019	0.019	0.019	4,522,306
2022-12-08	0.018	0.019	0.018	0.018	0.018	1,367,755
2022-12-07	0.019	0.019	0.018	0.019	0.019	14,872,487
2022-12-06	0.020	0.020	0.018	0.019	0.019	10,620,332
2022-12-05	0.020	0.021	0.019	0.020	0.020	6,713,858
2022-12-02	0.022	0.022	0.021	0.021	0.021	10,453,279
2022-12-01	0.023	0.023	0.021	0.021	0.021	12,249,677
2022-11-30	0.020	0.023	0.020	0.023	0.023	16,161,202
2022-11-29	0.021	0.021	0.019	0.020	0.020	17,170,173
2022-11-28	0.020	0.022	0.020	0.021	0.021	28,044,146
2022-11-25	0.032	0.036	0.020	0.020	0.020	110,368,755
2022-11-24	0.032	0.033	0.029	0.031	0.031	34,345,158
2022-11-23	0.036	0.037	0.030	0.032	0.032	55,308,642
2022-11-22	0.026	0.035	0.026	0.035	0.035	54,242,846
2022-11-21	0.022	0.026	0.022	0.025	0.025	29,198,094
2022-11-18	0.022	0.022	0.021	0.021	0.021	2,173,489
2022-11-17	0.022	0.023	0.021	0.022	0.022	2,395,407
2022-11-16	0.023	0.024	0.021	0.021	0.021	3,830,199
2022-11-15	0.023	0.025	0.022	0.023	0.023	15,704,739
2022-11-14	0.021	0.023	0.021	0.023	0.023	23,406,850
2022-11-11	0.019	0.019	0.019	0.019	0.019	1,731,354
2022-11-10	0.018	0.020	0.018	0.019	0.019	1,306,512
2022-11-09	0.018	0.019	0.018	0.018	0.018	955,019
2022-11-08	0.019	0.019	0.017	0.017	0.017	2,101,217
2022-11-07	0.017	0.019	0.017	0.019	0.019	2,887,628
2022-11-04	0.017	0.017	0.017	0.017	0.017	3,950,232
2022-11-03	0.017	0.018	0.017	0.017	0.017	531,966
2022-11-02	0.017	0.017	0.016	0.016	0.016	693,632
2022-11-01	0.016	0.017	0.016	0.016	0.016	3,694,624
2022-10-31	0.018	0.018	0.016	0.016	0.016	8,406,667
2022-10-28	0.018	0.018	0.017	0.017	0.017	9,250,561
2022-10-27	0.018	0.018	0.017	0.017	0.017	5,011,987
2022-10-26	0.019	0.019	0.018	0.018	0.018	1,547,517
2022-10-25	0.020	0.021	0.018	0.018	0.018	12,571,322
2022-10-24	0.023	0.023	0.020	0.020	0.020	7,870,860
2022-10-21	0.022	0.024	0.022	0.024	0.024	6,275,966
2022-10-20	0.022	0.025	0.022	0.023	0.023	5,676,498
2022-10-19	0.021	0.024	0.021	0.024	0.024	2,119,721
2022-10-18	0.022	0.022	0.021	0.021	0.021	2,750,504
2022-10-17	0.025	0.025	0.021	0.021	0.021	4,765,319
2022-10-14	0.024	0.028	0.024	0.025	0.025	13,385,022

← NewerPage 17 of 22 · 1,272 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.