BPH Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.013	0.013	0.013	0.013	0.013	384,615
2024-11-27	0.013	0.013	0.012	0.012	0.012	280,808
2024-11-26	0.012	0.013	0.012	0.013	0.013	48,081
2024-11-25	0.012	0.012	0.012	0.012	0.012	90,191
2024-11-22	0.012	0.012	0.012	0.012	0.012	42,383
2024-11-21	0.013	0.013	0.012	0.012	0.012	3,376,166
2024-11-20	0.015	0.015	0.013	0.013	0.013	902,857
2024-11-19	0.014	0.015	0.014	0.015	0.015	1,102,747
2024-11-18	0.013	0.014	0.013	0.014	0.014	4,775,422
2024-11-15	0.012	0.013	0.012	0.012	0.012	550,196
2024-11-14	0.013	0.013	0.013	0.013	0.013	1,986
2024-11-13	0.012	0.012	0.012	0.012	0.012	194,321
2024-11-12	0.013	0.013	0.013	0.013	0.013	566,703
2024-11-11	0.014	0.014	0.012	0.014	0.014	3,688,229
2024-11-08	0.013	0.013	0.013	0.013	0.013	1,275,727
2024-11-07	0.014	0.014	0.012	0.012	0.012	614,259
2024-11-06	0.012	0.014	0.012	0.014	0.014	2,096,197
2024-11-05	0.012	0.013	0.012	0.013	0.013	547,363
2024-11-04	0.012	0.013	0.012	0.013	0.013	1,538,806
2024-11-01	0.012	0.013	0.012	0.013	0.013	772,274
2024-10-31	0.012	0.012	0.012	0.012	0.012	1,446,878
2024-10-30	0.011	0.012	0.011	0.011	0.011	92,917
2024-10-29	0.011	0.012	0.011	0.012	0.012	102,008
2024-10-28	0.012	0.012	0.011	0.011	0.011	1,696,451
2024-10-25	0.012	0.012	0.012	0.012	0.012	4,198,345
2024-10-24	0.012	0.012	0.012	0.012	0.012	206,973
2024-10-23	0.012	0.012	0.012	0.012	0.012	635,231
2024-10-22	0.012	0.012	0.012	0.012	0.012	463,894
2024-10-21	0.012	0.013	0.012	0.012	0.012	1,184,524
2024-10-18	0.013	0.013	0.013	0.013	0.013	644,429
2024-10-17	0.013	0.013	0.012	0.013	0.013	1,461,120
2024-10-16	0.013	0.013	0.012	0.013	0.013	433,909
2024-10-15	0.013	0.014	0.013	0.013	0.013	3,663,110
2024-10-14	0.014	0.015	0.013	0.013	0.013	5,438,961
2024-10-11	0.012	0.013	0.012	0.012	0.012	2,860,435
2024-10-10	0.013	0.013	0.013	0.013	0.013	2,549,442
2024-10-09	0.012	0.012	0.012	0.012	0.012	2,164,597
2024-10-08	0.012	0.012	0.012	0.012	0.012	150,000
2024-10-07	0.012	0.013	0.012	0.013	0.013	101,041
2024-10-04	0.012	0.012	0.012	0.012	0.012	0
2024-10-03	0.012	0.012	0.012	0.012	0.012	374,700
2024-10-02	0.012	0.013	0.012	0.013	0.013	500,866
2024-10-01	0.012	0.013	0.012	0.013	0.013	1,876,399
2024-09-30	0.012	0.013	0.011	0.012	0.012	3,087,605
2024-09-27	0.013	0.013	0.012	0.013	0.013	2,371,101
2024-09-26	0.012	0.013	0.011	0.013	0.013	2,605,325
2024-09-25	0.012	0.012	0.012	0.012	0.012	670,834
2024-09-24	0.011	0.012	0.011	0.012	0.012	845,941
2024-09-23	0.012	0.013	0.011	0.011	0.011	7,923,351
2024-09-20	0.012	0.013	0.011	0.012	0.012	6,119,598
2024-09-19	0.012	0.012	0.011	0.012	0.012	11,526,521
2024-09-18	0.017	0.017	0.010	0.012	0.012	26,443,000
2024-09-17	0.018	0.018	0.017	0.017	0.017	2,473,371
2024-09-16	0.018	0.019	0.018	0.018	0.018	2,780,615
2024-09-13	0.019	0.019	0.018	0.018	0.018	1,695,418
2024-09-12	0.018	0.019	0.018	0.019	0.019	187,000
2024-09-11	0.019	0.019	0.018	0.019	0.019	1,234,694
2024-09-10	0.019	0.019	0.018	0.018	0.018	841,760
2024-09-09	0.018	0.019	0.018	0.018	0.018	1,317,033
2024-09-06	0.018	0.019	0.018	0.018	0.018	556,761

← NewerPage 9 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.