Butn Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.270	0.270	0.235	0.255	0.255	36,601
2022-01-25	0.315	0.315	0.270	0.280	0.280	29,760
2022-01-24	0.320	0.320	0.300	0.315	0.315	53,320
2022-01-21	0.320	0.320	0.320	0.320	0.320	30,922
2022-01-20	0.330	0.330	0.320	0.320	0.320	28,608
2022-01-19	0.320	0.330	0.320	0.330	0.330	51,292
2022-01-18	0.330	0.330	0.320	0.320	0.320	64,280
2022-01-17	0.340	0.340	0.325	0.325	0.325	3,486
2022-01-14	0.325	0.350	0.325	0.335	0.335	80,721
2022-01-13	0.345	0.345	0.345	0.345	0.345	7,539
2022-01-12	0.330	0.330	0.325	0.325	0.325	1,200
2022-01-11	0.325	0.325	0.325	0.325	0.325	5,000
2022-01-10	0.325	0.325	0.325	0.325	0.325	9,186
2022-01-07	0.345	0.345	0.330	0.330	0.330	4,594
2022-01-06	0.350	0.350	0.330	0.330	0.330	71,697
2022-01-05	0.325	0.335	0.325	0.325	0.325	43,740
2022-01-04	0.350	0.350	0.330	0.330	0.330	11,569
2021-12-31	0.335	0.380	0.335	0.340	0.340	41,018
2021-12-30	0.330	0.335	0.330	0.335	0.335	51,612
2021-12-29	0.315	0.350	0.315	0.330	0.330	45,347
2021-12-24	0.280	0.330	0.280	0.310	0.310	54,605
2021-12-23	0.270	0.275	0.270	0.275	0.275	13,621
2021-12-22	0.270	0.270	0.270	0.270	0.270	0
2021-12-21	0.280	0.280	0.270	0.270	0.270	11,480
2021-12-20	0.280	0.285	0.280	0.285	0.285	91,500
2021-12-17	0.280	0.290	0.280	0.283	0.283	26,999
2021-12-16	0.280	0.280	0.270	0.270	0.270	31,000
2021-12-15	0.270	0.270	0.270	0.270	0.270	4,400
2021-12-14	0.290	0.290	0.280	0.290	0.290	25,795
2021-12-13	0.290	0.290	0.290	0.290	0.290	3,674
2021-12-10	0.280	0.290	0.270	0.280	0.280	20,700
2021-12-09	0.285	0.285	0.280	0.280	0.280	2,000
2021-12-08	0.290	0.290	0.280	0.280	0.280	144,758
2021-12-07	0.290	0.290	0.290	0.290	0.290	1,895
2021-12-06	0.300	0.300	0.290	0.290	0.290	42,000
2021-12-03	0.295	0.295	0.290	0.290	0.290	81,975
2021-12-02	0.310	0.320	0.310	0.310	0.310	47,647
2021-12-01	0.310	0.310	0.310	0.310	0.310	10,800
2021-11-30	0.290	0.310	0.285	0.310	0.310	259,464
2021-11-29	0.290	0.300	0.290	0.300	0.300	183,397
2021-11-26	0.285	0.290	0.280	0.290	0.290	9,674
2021-11-25	0.290	0.290	0.290	0.290	0.290	330
2021-11-24	0.290	0.290	0.280	0.280	0.280	415,629
2021-11-23	0.300	0.300	0.300	0.300	0.300	61,680
2021-11-22	0.300	0.300	0.300	0.300	0.300	107,625
2021-11-19	0.290	0.300	0.290	0.300	0.300	304,827
2021-11-18	0.295	0.315	0.290	0.290	0.290	552,718
2021-11-17	0.275	0.290	0.270	0.290	0.290	195,652
2021-11-16	0.290	0.290	0.280	0.280	0.280	184,173
2021-11-15	0.315	0.315	0.290	0.290	0.290	318,672
2021-11-12	0.310	0.315	0.295	0.310	0.310	41,094
2021-11-11	0.340	0.345	0.315	0.315	0.315	281,040
2021-11-10	0.310	0.320	0.290	0.320	0.320	284,491
2021-11-09	0.300	0.300	0.285	0.285	0.285	244,979
2021-11-08	0.305	0.305	0.300	0.300	0.300	2,605
2021-11-05	0.290	0.300	0.290	0.300	0.300	33,614
2021-11-04	0.300	0.305	0.290	0.290	0.290	103,873
2021-11-03	0.280	0.310	0.280	0.280	0.280	32,970
2021-11-02	0.300	0.300	0.275	0.280	0.280	50,136
2021-11-01	0.300	0.300	0.300	0.300	0.300	18,102

← NewerPage 21 of 22 · 1,272 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.