Basin Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.021	0.022	0.019	0.019	0.019	150,000
2025-02-25	0.022	0.022	0.021	0.021	0.021	154,910
2025-02-24	0.021	0.021	0.021	0.021	0.021	0
2025-02-21	0.022	0.022	0.021	0.021	0.021	92,936
2025-02-20	0.020	0.022	0.020	0.022	0.022	336,801
2025-02-19	0.020	0.020	0.020	0.020	0.020	18,759
2025-02-18	0.019	0.019	0.019	0.019	0.019	37,501
2025-02-17	0.019	0.019	0.019	0.019	0.019	25,001
2025-02-14	0.020	0.021	0.018	0.018	0.018	150,000
2025-02-13	0.018	0.018	0.018	0.018	0.018	0
2025-02-12	0.018	0.018	0.018	0.018	0.018	0
2025-02-11	0.018	0.018	0.018	0.018	0.018	1
2025-02-10	0.018	0.018	0.018	0.018	0.018	1
2025-02-07	0.018	0.018	0.018	0.018	0.018	75,941
2025-02-06	0.018	0.018	0.018	0.018	0.018	5
2025-02-05	0.018	0.018	0.018	0.018	0.018	0
2025-02-04	0.018	0.018	0.018	0.018	0.018	374,055
2025-02-03	0.018	0.019	0.018	0.019	0.019	280,186
2025-01-31	0.017	0.017	0.017	0.017	0.017	0
2025-01-30	0.018	0.018	0.017	0.017	0.017	71,833
2025-01-29	0.018	0.018	0.018	0.018	0.018	0
2025-01-28	0.018	0.018	0.018	0.018	0.018	119,603
2025-01-24	0.018	0.018	0.018	0.018	0.018	0
2025-01-23	0.018	0.018	0.018	0.018	0.018	4,999
2025-01-22	0.017	0.017	0.017	0.017	0.017	0
2025-01-21	0.018	0.018	0.017	0.017	0.017	139,300
2025-01-20	0.018	0.018	0.018	0.018	0.018	21,200
2025-01-17	0.018	0.018	0.018	0.018	0.018	5,000
2025-01-16	0.017	0.018	0.017	0.018	0.018	20,000
2025-01-15	0.017	0.017	0.017	0.017	0.017	0
2025-01-14	0.018	0.018	0.017	0.017	0.017	38,091
2025-01-13	0.018	0.018	0.017	0.017	0.017	83,316
2025-01-10	0.018	0.018	0.016	0.018	0.018	155,303
2025-01-09	0.017	0.019	0.017	0.019	0.019	202,416
2025-01-08	0.018	0.018	0.018	0.018	0.018	55,555
2025-01-07	0.017	0.017	0.017	0.017	0.017	0
2025-01-06	0.017	0.017	0.017	0.017	0.017	19,950
2025-01-03	0.017	0.017	0.017	0.017	0.017	0
2025-01-02	0.017	0.017	0.017	0.017	0.017	0
2024-12-31	0.017	0.017	0.017	0.017	0.017	0
2024-12-30	0.016	0.017	0.016	0.017	0.017	278,815
2024-12-27	0.016	0.016	0.016	0.016	0.016	71,760
2024-12-24	0.016	0.016	0.016	0.016	0.016	0
2024-12-23	0.016	0.016	0.016	0.016	0.016	13,000
2024-12-20	0.017	0.017	0.016	0.016	0.016	274,519
2024-12-19	0.018	0.018	0.018	0.018	0.018	1
2024-12-18	0.017	0.018	0.017	0.018	0.018	382,528
2024-12-17	0.017	0.017	0.017	0.017	0.017	137,645
2024-12-16	0.015	0.015	0.015	0.015	0.015	4,000
2024-12-13	0.017	0.017	0.015	0.016	0.016	288,594
2024-12-12	0.018	0.018	0.018	0.018	0.018	8,175
2024-12-11	0.017	0.017	0.017	0.017	0.017	0
2024-12-10	0.017	0.017	0.017	0.017	0.017	0
2024-12-09	0.017	0.017	0.016	0.017	0.017	777,062
2024-12-06	0.018	0.018	0.016	0.016	0.016	853,579
2024-12-05	0.018	0.018	0.018	0.018	0.018	268,656
2024-12-04	0.019	0.019	0.019	0.019	0.019	100,000
2024-12-03	0.018	0.019	0.018	0.018	0.018	334,225
2024-12-02	0.019	0.019	0.018	0.018	0.018	321,527
2024-11-29	0.019	0.019	0.018	0.018	0.018	54,869

← NewerPage 8 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.