BPH Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.009	0.009	0.008	0.009	0.009	2,094,043
2025-05-23	0.008	0.009	0.008	0.009	0.009	60,328
2025-05-22	0.008	0.008	0.008	0.008	0.008	350,908
2025-05-21	0.009	0.009	0.009	0.009	0.009	1,111
2025-05-20	0.009	0.009	0.008	0.008	0.008	609,988
2025-05-19	0.009	0.009	0.008	0.009	0.009	594,868
2025-05-16	0.008	0.009	0.008	0.009	0.009	512,817
2025-05-15	0.009	0.009	0.008	0.008	0.008	382,035
2025-05-14	0.009	0.009	0.009	0.009	0.009	144,429
2025-05-13	0.009	0.009	0.009	0.009	0.009	399,846
2025-05-12	0.009	0.010	0.009	0.010	0.010	916,146
2025-05-09	0.009	0.010	0.009	0.010	0.010	765,949
2025-05-08	0.009	0.010	0.009	0.009	0.009	197,735
2025-05-07	0.009	0.010	0.009	0.009	0.009	716,030
2025-05-06	0.009	0.010	0.009	0.009	0.009	314,717
2025-05-05	0.009	0.010	0.008	0.009	0.009	2,136,918
2025-05-02	0.010	0.010	0.010	0.010	0.010	162,937
2025-05-01	0.010	0.010	0.008	0.010	0.010	883,901
2025-04-30	0.009	0.010	0.009	0.010	0.010	1,911,142
2025-04-29	0.010	0.010	0.010	0.010	0.010	17,627
2025-04-28	0.008	0.010	0.008	0.009	0.009	961,394
2025-04-24	0.009	0.009	0.008	0.008	0.008	134,870
2025-04-23	0.009	0.009	0.008	0.009	0.009	242,154
2025-04-22	0.009	0.009	0.008	0.008	0.008	741,766
2025-04-17	0.009	0.009	0.009	0.009	0.009	302,524
2025-04-16	0.009	0.010	0.009	0.010	0.010	340,933
2025-04-15	0.009	0.009	0.008	0.009	0.009	798,036
2025-04-14	0.010	0.010	0.008	0.008	0.008	1,618,556
2025-04-11	0.009	0.009	0.009	0.009	0.009	432,456
2025-04-10	0.009	0.009	0.008	0.009	0.009	365,978
2025-04-09	0.009	0.009	0.008	0.008	0.008	271,735
2025-04-08	0.008	0.010	0.008	0.009	0.009	1,064,738
2025-04-07	0.008	0.009	0.008	0.008	0.008	703,664
2025-04-04	0.010	0.010	0.009	0.009	0.009	3,482,131
2025-04-03	0.010	0.010	0.010	0.010	0.010	51,500
2025-04-02	0.009	0.009	0.009	0.009	0.009	160,000
2025-04-01	0.009	0.010	0.009	0.009	0.009	5,301,066
2025-03-31	0.009	0.009	0.009	0.009	0.009	1,826,300
2025-03-28	0.009	0.010	0.009	0.009	0.009	4,687,412
2025-03-27	0.010	0.010	0.010	0.010	0.010	603,677
2025-03-26	0.009	0.010	0.009	0.010	0.010	408,008
2025-03-25	0.010	0.010	0.009	0.009	0.009	509,288
2025-03-24	0.009	0.010	0.009	0.009	0.009	1,006,053
2025-03-21	0.009	0.009	0.009	0.009	0.009	247,500
2025-03-20	0.009	0.009	0.009	0.009	0.009	0
2025-03-19	0.010	0.010	0.009	0.009	0.009	40,100
2025-03-18	0.010	0.010	0.010	0.010	0.010	60,246
2025-03-17	0.010	0.010	0.010	0.010	0.010	718,374
2025-03-14	0.010	0.010	0.009	0.009	0.009	325,000
2025-03-13	0.010	0.010	0.010	0.010	0.010	72,008
2025-03-12	0.009	0.010	0.009	0.010	0.010	5,589
2025-03-11	0.010	0.010	0.009	0.010	0.010	342,369
2025-03-10	0.010	0.010	0.010	0.010	0.010	0
2025-03-07	0.010	0.010	0.010	0.010	0.010	100,000
2025-03-06	0.010	0.010	0.009	0.009	0.009	300,000
2025-03-05	0.010	0.010	0.010	0.010	0.010	50,000
2025-03-04	0.010	0.010	0.009	0.009	0.009	496,045
2025-03-03	0.010	0.010	0.009	0.009	0.009	669,030
2025-02-28	0.010	0.011	0.010	0.010	0.010	431,983
2025-02-27	0.011	0.011	0.010	0.010	0.010	517,528

← NewerPage 7 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.