BPH Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.010	0.011	0.010	0.011	0.011	1,233,124
2025-02-25	0.010	0.011	0.009	0.009	0.009	1,006,466
2025-02-24	0.010	0.010	0.009	0.010	0.010	1,585,217
2025-02-21	0.010	0.010	0.009	0.010	0.010	1,730,519
2025-02-20	0.010	0.010	0.009	0.009	0.009	650,867
2025-02-19	0.010	0.010	0.009	0.009	0.009	1,482,977
2025-02-18	0.009	0.010	0.009	0.009	0.009	311,346
2025-02-17	0.010	0.010	0.010	0.010	0.010	248,500
2025-02-14	0.010	0.010	0.010	0.010	0.010	926,266
2025-02-13	0.010	0.010	0.009	0.010	0.010	2,416,428
2025-02-12	0.010	0.010	0.009	0.009	0.009	750,000
2025-02-11	0.010	0.010	0.010	0.010	0.010	51,500
2025-02-10	0.010	0.010	0.009	0.010	0.010	197,957
2025-02-07	0.009	0.009	0.009	0.009	0.009	365,387
2025-02-06	0.009	0.010	0.009	0.009	0.009	369,139
2025-02-05	0.010	0.010	0.009	0.009	0.009	700,977
2025-02-04	0.010	0.010	0.009	0.009	0.009	257,244
2025-02-03	0.009	0.009	0.009	0.009	0.009	1,245,429
2025-01-31	0.010	0.010	0.009	0.010	0.010	518,648
2025-01-30	0.010	0.010	0.009	0.010	0.010	10,056
2025-01-29	0.009	0.009	0.009	0.009	0.009	1,110,819
2025-01-28	0.010	0.010	0.009	0.009	0.009	1,387,504
2025-01-24	0.010	0.010	0.009	0.010	0.010	1,888,931
2025-01-23	0.009	0.010	0.009	0.010	0.010	251,250
2025-01-22	0.010	0.010	0.009	0.009	0.009	496,252
2025-01-21	0.009	0.010	0.009	0.009	0.009	3,167,640
2025-01-20	0.010	0.010	0.009	0.009	0.009	8,491,648
2025-01-17	0.011	0.012	0.011	0.012	0.012	135,255
2025-01-16	0.012	0.012	0.011	0.011	0.011	1,068,507
2025-01-15	0.012	0.012	0.011	0.011	0.011	1,127,559
2025-01-14	0.012	0.012	0.011	0.011	0.011	84,508
2025-01-13	0.011	0.012	0.011	0.012	0.012	1,084,787
2025-01-10	0.011	0.012	0.011	0.011	0.011	34,813
2025-01-09	0.012	0.012	0.012	0.012	0.012	366
2025-01-08	0.012	0.012	0.011	0.012	0.012	870,332
2025-01-07	0.012	0.012	0.011	0.011	0.011	100,131
2025-01-06	0.011	0.012	0.011	0.012	0.012	1,506,486
2025-01-03	0.011	0.011	0.011	0.011	0.011	0
2025-01-02	0.010	0.011	0.010	0.011	0.011	334,509
2024-12-31	0.011	0.011	0.011	0.011	0.011	728,840
2024-12-30	0.011	0.011	0.011	0.011	0.011	862,076
2024-12-27	0.011	0.011	0.010	0.010	0.010	203,386
2024-12-24	0.011	0.011	0.011	0.011	0.011	90,000
2024-12-23	0.011	0.012	0.011	0.011	0.011	5,962,066
2024-12-20	0.011	0.011	0.011	0.011	0.011	241,611
2024-12-19	0.011	0.011	0.011	0.011	0.011	4,221
2024-12-18	0.011	0.011	0.011	0.011	0.011	134,396
2024-12-17	0.011	0.011	0.011	0.011	0.011	300,000
2024-12-16	0.011	0.011	0.011	0.011	0.011	0
2024-12-13	0.011	0.011	0.011	0.011	0.011	20,908
2024-12-12	0.012	0.012	0.011	0.011	0.011	891,670
2024-12-11	0.012	0.012	0.011	0.011	0.011	476,099
2024-12-10	0.011	0.011	0.011	0.011	0.011	413,572
2024-12-09	0.011	0.011	0.011	0.011	0.011	57,069
2024-12-06	0.011	0.011	0.011	0.011	0.011	34,726
2024-12-05	0.012	0.012	0.011	0.011	0.011	7,206,339
2024-12-04	0.012	0.013	0.012	0.013	0.013	191,410
2024-12-03	0.012	0.012	0.012	0.012	0.012	258,994
2024-12-02	0.012	0.013	0.012	0.012	0.012	1,564,543
2024-11-29	0.013	0.013	0.012	0.012	0.012	61,431

← NewerPage 8 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.