Beetaloo Energy Australia Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.350	0.350	0.340	0.350	0.350	736,367
2022-01-24	0.350	0.360	0.340	0.360	0.360	757,158
2022-01-21	0.340	0.345	0.340	0.340	0.340	388,336
2022-01-20	0.345	0.350	0.340	0.340	0.340	97,431
2022-01-19	0.350	0.350	0.345	0.345	0.345	27,957
2022-01-18	0.340	0.365	0.340	0.350	0.350	298,366
2022-01-17	0.365	0.365	0.350	0.365	0.365	147,445
2022-01-14	0.340	0.370	0.330	0.365	0.365	657,339
2022-01-13	0.335	0.335	0.335	0.335	0.335	60,388
2022-01-12	0.335	0.340	0.325	0.325	0.325	222,309
2022-01-11	0.355	0.360	0.340	0.340	0.340	620,603
2022-01-10	0.350	0.355	0.340	0.355	0.355	298,944
2022-01-07	0.350	0.350	0.350	0.350	0.350	13,307
2022-01-06	0.350	0.350	0.350	0.350	0.350	2,600
2022-01-05	0.350	0.350	0.350	0.350	0.350	78,746
2022-01-04	0.350	0.350	0.340	0.340	0.340	198,049
2021-12-31	0.350	0.360	0.340	0.340	0.340	228,114
2021-12-30	0.350	0.355	0.345	0.350	0.350	728,564
2021-12-29	0.350	0.360	0.350	0.350	0.350	329,230
2021-12-24	0.340	0.340	0.340	0.340	0.340	332,278
2021-12-23	0.340	0.340	0.340	0.340	0.340	0
2021-12-22	0.350	0.350	0.340	0.340	0.340	346,325
2021-12-21	0.340	0.350	0.340	0.350	0.350	147,827
2021-12-20	0.350	0.350	0.350	0.350	0.350	65,423
2021-12-17	0.345	0.350	0.340	0.350	0.350	390,734
2021-12-16	0.350	0.350	0.335	0.335	0.335	441,137
2021-12-15	0.345	0.350	0.345	0.345	0.345	104,143
2021-12-14	0.350	0.355	0.350	0.350	0.350	135,941
2021-12-13	0.360	0.360	0.355	0.355	0.355	125,109
2021-12-10	0.350	0.355	0.345	0.350	0.350	203,281
2021-12-09	0.365	0.365	0.350	0.360	0.360	240,227
2021-12-08	0.355	0.365	0.350	0.365	0.365	496,794
2021-12-07	0.355	0.355	0.350	0.355	0.355	233,308
2021-12-06	0.365	0.368	0.350	0.355	0.355	168,645
2021-12-03	0.345	0.360	0.345	0.360	0.360	182,833
2021-12-02	0.340	0.345	0.335	0.345	0.345	148,041
2021-12-01	0.345	0.345	0.335	0.335	0.335	562,445
2021-11-30	0.340	0.350	0.340	0.350	0.350	88,721
2021-11-29	0.340	0.340	0.330	0.335	0.335	215,304
2021-11-26	0.350	0.350	0.345	0.345	0.345	187,000
2021-11-25	0.360	0.365	0.345	0.350	0.350	239,240
2021-11-24	0.370	0.375	0.365	0.365	0.365	125,698
2021-11-23	0.375	0.375	0.370	0.375	0.375	107,030
2021-11-22	0.375	0.375	0.368	0.370	0.370	72,331
2021-11-19	0.350	0.380	0.350	0.380	0.380	204,026
2021-11-18	0.350	0.350	0.350	0.350	0.350	11,903
2021-11-17	0.340	0.350	0.340	0.350	0.350	470,480
2021-11-16	0.360	0.360	0.335	0.340	0.340	900,358
2021-11-15	0.375	0.375	0.360	0.360	0.360	96,311
2021-11-12	0.370	0.380	0.370	0.370	0.370	154,494
2021-11-11	0.370	0.370	0.365	0.365	0.365	165,406
2021-11-10	0.385	0.385	0.370	0.370	0.370	501,651
2021-11-09	0.385	0.385	0.380	0.385	0.385	98,650
2021-11-08	0.390	0.395	0.385	0.385	0.385	247,610
2021-11-05	0.395	0.395	0.390	0.390	0.390	228,731
2021-11-04	0.400	0.400	0.395	0.395	0.395	556,297
2021-11-03	0.400	0.400	0.395	0.395	0.395	917,015
2021-11-02	0.390	0.400	0.390	0.400	0.400	247,777
2021-11-01	0.388	0.390	0.380	0.390	0.390	474,082
2021-10-29	0.375	0.390	0.365	0.390	0.390	193,277

← NewerPage 21 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.