Basin Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.023	0.025	0.021	0.025	0.025	743,011
2025-08-18	0.023	0.024	0.023	0.024	0.024	622,450
2025-08-15	0.022	0.022	0.022	0.022	0.022	94,280
2025-08-14	0.022	0.022	0.022	0.022	0.022	5
2025-08-13	0.021	0.022	0.020	0.022	0.022	764,331
2025-08-12	0.020	0.020	0.020	0.020	0.020	195,850
2025-08-11	0.019	0.020	0.019	0.020	0.020	92,993
2025-08-08	0.020	0.020	0.020	0.020	0.020	0
2025-08-07	0.019	0.020	0.019	0.020	0.020	153,238
2025-08-06	0.018	0.019	0.018	0.019	0.019	18,414
2025-08-05	0.019	0.019	0.019	0.019	0.019	0
2025-08-04	0.019	0.019	0.019	0.019	0.019	0
2025-08-01	0.019	0.019	0.019	0.019	0.019	0
2025-07-31	0.019	0.019	0.019	0.019	0.019	82,641
2025-07-30	0.017	0.017	0.017	0.017	0.017	2,418
2025-07-29	0.017	0.017	0.017	0.017	0.017	8,695
2025-07-28	0.018	0.019	0.018	0.019	0.019	34,197
2025-07-25	0.018	0.018	0.018	0.018	0.018	62,521
2025-07-24	0.020	0.020	0.020	0.020	0.020	74,534
2025-07-23	0.019	0.019	0.019	0.019	0.019	0
2025-07-22	0.018	0.019	0.018	0.019	0.019	270,229
2025-07-21	0.019	0.019	0.018	0.018	0.018	344,100
2025-07-18	0.020	0.020	0.020	0.020	0.020	0
2025-07-17	0.019	0.020	0.019	0.020	0.020	257,398
2025-07-16	0.018	0.018	0.018	0.018	0.018	0
2025-07-15	0.018	0.018	0.018	0.018	0.018	329,999
2025-07-14	0.018	0.018	0.018	0.018	0.018	0
2025-07-11	0.018	0.018	0.018	0.018	0.018	500,000
2025-07-10	0.018	0.018	0.017	0.018	0.018	1,500,555
2025-07-09	0.018	0.018	0.018	0.018	0.018	1,000,000
2025-07-08	0.018	0.018	0.018	0.018	0.018	55,555
2025-07-07	0.018	0.018	0.018	0.018	0.018	0
2025-07-04	0.018	0.018	0.018	0.018	0.018	0
2025-07-03	0.018	0.018	0.018	0.018	0.018	60
2025-07-02	0.018	0.019	0.017	0.019	0.019	267,488
2025-07-01	0.016	0.018	0.016	0.018	0.018	173,102
2025-06-30	0.013	0.016	0.013	0.016	0.016	797,093
2025-06-27	0.016	0.017	0.015	0.015	0.015	761,719
2025-06-26	0.018	0.018	0.017	0.017	0.017	261,484
2025-06-25	0.020	0.020	0.019	0.019	0.019	423,632
2025-06-24	0.021	0.021	0.020	0.020	0.020	97,001
2025-06-23	0.021	0.021	0.021	0.021	0.021	36,529
2025-06-20	0.018	0.020	0.018	0.020	0.020	301,848
2025-06-19	0.017	0.018	0.017	0.018	0.018	350,090
2025-06-18	0.021	0.021	0.021	0.021	0.021	0
2025-06-17	0.021	0.021	0.021	0.021	0.021	90
2025-06-16	0.017	0.021	0.017	0.021	0.021	600,374
2025-06-13	0.015	0.016	0.014	0.016	0.016	1,846,155
2025-06-12	0.022	0.022	0.018	0.018	0.018	119,654
2025-06-11	0.020	0.022	0.019	0.022	0.022	450,586
2025-06-10	0.019	0.023	0.019	0.020	0.020	964,545
2025-06-06	0.018	0.021	0.018	0.019	0.019	562,487
2025-06-05	0.018	0.018	0.018	0.018	0.018	455,090
2025-06-04	0.018	0.020	0.018	0.018	0.018	391,741
2025-06-03	0.017	0.018	0.016	0.018	0.018	406,926
2025-06-02	0.014	0.017	0.014	0.017	0.017	252,751
2025-05-30	0.014	0.014	0.014	0.014	0.014	30,244
2025-05-29	0.015	0.015	0.015	0.015	0.015	11,951
2025-05-28	0.015	0.016	0.013	0.016	0.016	563,175
2025-05-27	0.014	0.014	0.014	0.014	0.014	0

← NewerPage 6 of 18 · 1,027 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.