BPH Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.014	0.014	0.013	0.013	0.013	5,373,415
2025-08-18	0.017	0.022	0.014	0.014	0.014	35,713,626
2025-08-15	0.012	0.017	0.012	0.016	0.016	27,420,704
2025-08-14	0.009	0.013	0.009	0.012	0.012	21,504,358
2025-08-13	0.009	0.009	0.008	0.009	0.009	536,068
2025-08-12	0.009	0.009	0.009	0.009	0.009	577,775
2025-08-11	0.008	0.009	0.008	0.009	0.009	294,531
2025-08-08	0.009	0.009	0.009	0.009	0.009	428,990
2025-08-07	0.008	0.008	0.008	0.008	0.008	0
2025-08-06	0.008	0.009	0.008	0.008	0.008	821,253
2025-08-05	0.008	0.008	0.008	0.008	0.008	171,400
2025-08-04	0.009	0.009	0.009	0.009	0.009	137,941
2025-08-01	0.009	0.009	0.009	0.009	0.009	509,101
2025-07-31	0.008	0.008	0.008	0.008	0.008	0
2025-07-30	0.008	0.009	0.007	0.008	0.008	1,597,041
2025-07-29	0.008	0.008	0.007	0.008	0.008	697,017
2025-07-28	0.008	0.009	0.008	0.008	0.008	2,589,822
2025-07-25	0.008	0.009	0.008	0.008	0.008	4,119,551
2025-07-24	0.008	0.009	0.008	0.009	0.009	156,540
2025-07-23	0.008	0.008	0.008	0.008	0.008	560
2025-07-22	0.008	0.008	0.008	0.008	0.008	245,577
2025-07-21	0.008	0.009	0.008	0.008	0.008	1,083,868
2025-07-18	0.009	0.009	0.009	0.009	0.009	55,561
2025-07-17	0.008	0.009	0.008	0.009	0.009	184,878
2025-07-16	0.008	0.008	0.008	0.008	0.008	550,000
2025-07-15	0.008	0.008	0.008	0.008	0.008	86,286
2025-07-14	0.008	0.009	0.008	0.009	0.009	646,577
2025-07-11	0.008	0.008	0.008	0.008	0.008	1,046,659
2025-07-10	0.008	0.008	0.008	0.008	0.008	934,193
2025-07-09	0.009	0.009	0.008	0.008	0.008	774,187
2025-07-08	0.008	0.009	0.007	0.009	0.009	808,477
2025-07-07	0.008	0.009	0.008	0.008	0.008	412,553
2025-07-04	0.009	0.009	0.008	0.008	0.008	581,905
2025-07-03	0.008	0.008	0.008	0.008	0.008	557,097
2025-07-02	0.009	0.009	0.008	0.008	0.008	593,887
2025-07-01	0.009	0.009	0.008	0.009	0.009	1,701,983
2025-06-30	0.008	0.009	0.007	0.008	0.008	2,706,010
2025-06-27	0.008	0.008	0.007	0.008	0.008	799,286
2025-06-26	0.008	0.009	0.008	0.009	0.009	549,580
2025-06-25	0.007	0.009	0.007	0.008	0.008	3,075,447
2025-06-24	0.007	0.008	0.007	0.008	0.008	271,083
2025-06-23	0.008	0.008	0.007	0.007	0.007	430,475
2025-06-20	0.008	0.009	0.008	0.008	0.008	1,722,265
2025-06-19	0.008	0.008	0.007	0.007	0.007	835,744
2025-06-18	0.007	0.008	0.007	0.008	0.008	30,000
2025-06-17	0.008	0.008	0.007	0.007	0.007	160,503
2025-06-16	0.008	0.009	0.007	0.008	0.008	5,956,748
2025-06-13	0.009	0.009	0.008	0.009	0.009	5,009,796
2025-06-12	0.009	0.009	0.008	0.009	0.009	982,641
2025-06-11	0.008	0.009	0.008	0.009	0.009	214,643
2025-06-10	0.009	0.009	0.008	0.008	0.008	402,294
2025-06-06	0.008	0.009	0.008	0.009	0.009	47,422
2025-06-05	0.008	0.009	0.008	0.008	0.008	1,471,732
2025-06-04	0.008	0.008	0.008	0.008	0.008	10,509
2025-06-03	0.008	0.008	0.008	0.008	0.008	1,182,145
2025-06-02	0.009	0.009	0.008	0.008	0.008	113,570
2025-05-30	0.008	0.009	0.008	0.009	0.009	158,126
2025-05-29	0.009	0.009	0.008	0.008	0.008	436,154
2025-05-28	0.008	0.009	0.008	0.008	0.008	139,231
2025-05-27	0.008	0.009	0.008	0.009	0.009	753,180

← NewerPage 6 of 22 · 1,271 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.