BPH Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.012	0.013	0.012	0.013	0.013	60,446
2022-07-19	0.013	0.014	0.012	0.012	0.012	426,532
2022-07-18	0.012	0.013	0.012	0.013	0.013	1,256,527
2022-07-15	0.012	0.012	0.012	0.012	0.012	203,761
2022-07-14	0.012	0.013	0.012	0.012	0.012	148,507
2022-07-13	0.013	0.013	0.011	0.012	0.012	839,020
2022-07-12	0.013	0.013	0.012	0.013	0.013	2,750,038
2022-07-11	0.012	0.012	0.012	0.012	0.012	12,226
2022-07-08	0.011	0.012	0.011	0.012	0.012	495,871
2022-07-07	0.012	0.012	0.011	0.012	0.012	267,793
2022-07-06	0.012	0.012	0.012	0.012	0.012	56,950
2022-07-05	0.011	0.012	0.011	0.012	0.012	2,008,970
2022-07-04	0.011	0.011	0.011	0.011	0.011	504,272
2022-07-01	0.011	0.011	0.010	0.011	0.011	6,459,716
2022-06-30	0.010	0.012	0.010	0.011	0.011	1,607,359
2022-06-29	0.010	0.012	0.010	0.010	0.010	2,620,887
2022-06-28	0.011	0.011	0.011	0.011	0.011	1,855,580
2022-06-27	0.012	0.012	0.010	0.011	0.011	7,138,325
2022-06-24	0.012	0.012	0.011	0.012	0.012	5,284,435
2022-06-23	0.013	0.013	0.013	0.013	0.013	3,407,657
2022-06-22	0.013	0.014	0.013	0.013	0.013	1,383,799
2022-06-21	0.013	0.013	0.013	0.013	0.013	838,939
2022-06-20	0.015	0.015	0.013	0.013	0.013	2,442,211
2022-06-17	0.015	0.015	0.014	0.015	0.015	682,630
2022-06-16	0.015	0.015	0.015	0.015	0.015	1,625,874
2022-06-15	0.016	0.016	0.015	0.015	0.015	3,099,344
2022-06-14	0.017	0.017	0.015	0.016	0.016	4,843,760
2022-06-10	0.016	0.017	0.016	0.017	0.017	440,550
2022-06-09	0.016	0.017	0.016	0.016	0.016	1,222,657
2022-06-08	0.017	0.018	0.016	0.016	0.016	3,875,583
2022-06-07	0.018	0.018	0.017	0.018	0.018	1,553,148
2022-06-06	0.018	0.019	0.018	0.018	0.018	2,410,544
2022-06-03	0.018	0.019	0.017	0.018	0.018	3,506,067
2022-06-02	0.017	0.018	0.017	0.018	0.018	3,012,985
2022-06-01	0.018	0.018	0.016	0.016	0.016	1,193,193
2022-05-31	0.017	0.020	0.017	0.018	0.018	10,156,247
2022-05-30	0.015	0.016	0.015	0.016	0.016	2,235,678
2022-05-27	0.016	0.017	0.015	0.015	0.015	11,190,011
2022-05-26	0.019	0.019	0.017	0.017	0.017	8,255,395
2022-05-25	0.024	0.024	0.019	0.019	0.019	16,430,490
2022-05-24	0.029	0.029	0.023	0.024	0.024	30,196,041
2022-05-23	0.036	0.036	0.036	0.036	0.036	0
2022-05-20	0.036	0.036	0.036	0.036	0.036	0
2022-05-19	0.036	0.036	0.036	0.036	0.036	0
2022-05-18	0.036	0.036	0.036	0.036	0.036	0
2022-05-17	0.036	0.036	0.036	0.036	0.036	0
2022-05-16	0.036	0.036	0.036	0.036	0.036	0
2022-05-13	0.036	0.036	0.036	0.036	0.036	0
2022-05-12	0.036	0.036	0.036	0.036	0.036	0
2022-05-11	0.036	0.036	0.036	0.036	0.036	0
2022-05-10	0.036	0.036	0.036	0.036	0.036	0
2022-05-09	0.036	0.036	0.036	0.036	0.036	0
2022-05-06	0.036	0.036	0.036	0.036	0.036	0
2022-05-05	0.036	0.036	0.036	0.036	0.036	0
2022-05-04	0.036	0.036	0.036	0.036	0.036	0
2022-05-03	0.036	0.036	0.036	0.036	0.036	0
2022-05-02	0.036	0.036	0.036	0.036	0.036	0
2022-04-29	0.036	0.036	0.036	0.036	0.036	0
2022-04-28	0.036	0.036	0.036	0.036	0.036	0
2022-04-27	0.036	0.036	0.036	0.036	0.036	0

← NewerPage 19 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.