BPH Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.022	0.022	0.020	0.022	0.022	3,836,417
2022-10-12	0.021	0.022	0.020	0.020	0.020	2,232,250
2022-10-11	0.021	0.023	0.021	0.022	0.022	2,990,535
2022-10-10	0.023	0.023	0.023	0.023	0.023	0
2022-10-07	0.023	0.023	0.023	0.023	0.023	0
2022-10-06	0.019	0.023	0.019	0.023	0.023	9,844,362
2022-10-05	0.018	0.020	0.017	0.020	0.020	11,262,253
2022-10-04	0.018	0.018	0.017	0.018	0.018	746,548
2022-10-03	0.017	0.018	0.017	0.017	0.017	581,023
2022-09-30	0.017	0.019	0.017	0.017	0.017	875,505
2022-09-29	0.019	0.019	0.017	0.017	0.017	454,621
2022-09-28	0.018	0.018	0.017	0.018	0.018	2,255,864
2022-09-27	0.018	0.019	0.017	0.017	0.017	2,477,753
2022-09-26	0.019	0.019	0.018	0.018	0.018	1,543,132
2022-09-23	0.021	0.021	0.018	0.019	0.019	4,078,616
2022-09-21	0.022	0.022	0.020	0.021	0.021	3,183,750
2022-09-20	0.022	0.022	0.022	0.022	0.022	1,048,527
2022-09-19	0.023	0.023	0.022	0.022	0.022	861,770
2022-09-16	0.024	0.024	0.022	0.022	0.022	4,051,913
2022-09-15	0.024	0.024	0.023	0.023	0.023	1,582,282
2022-09-14	0.024	0.026	0.024	0.024	0.024	12,974,452
2022-09-13	0.025	0.026	0.024	0.024	0.024	3,871,413
2022-09-12	0.024	0.027	0.024	0.025	0.025	9,404,440
2022-09-09	0.024	0.026	0.024	0.024	0.024	12,697,739
2022-09-08	0.025	0.025	0.023	0.023	0.023	10,399,516
2022-09-07	0.025	0.027	0.025	0.025	0.025	6,010,624
2022-09-06	0.027	0.030	0.026	0.026	0.026	24,517,466
2022-09-05	0.026	0.029	0.026	0.026	0.026	9,886,975
2022-09-02	0.023	0.030	0.023	0.025	0.025	21,302,473
2022-09-01	0.024	0.024	0.022	0.022	0.022	5,985,350
2022-08-31	0.024	0.026	0.023	0.024	0.024	11,908,133
2022-08-30	0.025	0.030	0.025	0.025	0.025	32,990,642
2022-08-29	0.027	0.027	0.024	0.025	0.025	21,405,341
2022-08-26	0.032	0.033	0.028	0.029	0.029	29,751,172
2022-08-25	0.034	0.042	0.029	0.032	0.032	114,387,788
2022-08-24	0.053	0.061	0.035	0.035	0.035	222,220,712
2022-08-23	0.015	0.046	0.014	0.046	0.046	207,325,009
2022-08-22	0.015	0.015	0.014	0.014	0.014	11,294,171
2022-08-19	0.017	0.018	0.016	0.018	0.018	1,546,461
2022-08-18	0.017	0.020	0.016	0.017	0.017	7,923,501
2022-08-17	0.016	0.016	0.016	0.016	0.016	0
2022-08-16	0.016	0.016	0.016	0.016	0.016	0
2022-08-15	0.016	0.016	0.016	0.016	0.016	0
2022-08-12	0.017	0.017	0.016	0.016	0.016	497,394
2022-08-11	0.017	0.018	0.016	0.017	0.017	2,543,992
2022-08-10	0.017	0.018	0.017	0.017	0.017	173,056
2022-08-09	0.017	0.017	0.017	0.017	0.017	282,448
2022-08-08	0.018	0.018	0.017	0.017	0.017	904,539
2022-08-05	0.015	0.018	0.015	0.018	0.018	1,179,362
2022-08-04	0.016	0.017	0.015	0.015	0.015	959,742
2022-08-03	0.016	0.016	0.016	0.016	0.016	390,389
2022-08-02	0.016	0.016	0.015	0.016	0.016	1,126,998
2022-08-01	0.016	0.017	0.015	0.015	0.015	2,032,340
2022-07-29	0.014	0.018	0.014	0.015	0.015	5,559,542
2022-07-28	0.013	0.013	0.013	0.013	0.013	4,075
2022-07-27	0.013	0.013	0.013	0.013	0.013	603,819
2022-07-26	0.013	0.013	0.012	0.012	0.012	63,132
2022-07-25	0.013	0.013	0.013	0.013	0.013	76,410
2022-07-22	0.013	0.014	0.013	0.014	0.014	1,443,983
2022-07-21	0.013	0.014	0.013	0.014	0.014	198,480

← NewerPage 18 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.