Bannerman Energy Ltd (BMN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.5500 | 3.7700 | 3.5400 | 3.7400 | 3.7400 | 674,059 |
| 18 Apr 2024 | 3.5600 | 3.7000 | 3.5500 | 3.5500 | 3.5500 | 323,151 |
| 17 Apr 2024 | 3.5800 | 3.7000 | 3.5000 | 3.6400 | 3.6400 | 689,352 |
| 16 Apr 2024 | 3.8100 | 3.8350 | 3.5900 | 3.5900 | 3.5900 | 1,043,243 |
| 15 Apr 2024 | 3.9400 | 4.1000 | 3.9300 | 3.9600 | 3.9600 | 588,699 |
| 12 Apr 2024 | 3.9100 | 4.1600 | 3.9100 | 4.1300 | 4.1300 | 1,266,148 |
| 11 Apr 2024 | 3.8600 | 3.9100 | 3.8100 | 3.8700 | 3.8700 | 465,926 |
| 10 Apr 2024 | 3.8700 | 3.9000 | 3.8100 | 3.8500 | 3.8500 | 317,843 |
| 09 Apr 2024 | 3.8900 | 3.9500 | 3.8700 | 3.9000 | 3.9000 | 387,805 |
| 08 Apr 2024 | 3.9500 | 4.0000 | 3.9100 | 3.9300 | 3.9300 | 722,099 |
| 05 Apr 2024 | 3.7900 | 3.9600 | 3.7500 | 3.9500 | 3.9500 | 807,449 |
| 04 Apr 2024 | 3.9700 | 4.0000 | 3.9400 | 3.9800 | 3.9800 | 779,227 |
| 03 Apr 2024 | 3.8100 | 3.9700 | 3.8100 | 3.9200 | 3.9200 | 908,297 |
| 02 Apr 2024 | 3.7900 | 3.8700 | 3.7050 | 3.8100 | 3.8100 | 944,540 |
| 28 Mar 2024 | 3.7000 | 3.7300 | 3.6700 | 3.7000 | 3.7000 | 1,196,746 |
| 27 Mar 2024 | 3.5900 | 3.7200 | 3.5500 | 3.7200 | 3.7200 | 647,652 |
| 26 Mar 2024 | 3.5800 | 3.6600 | 3.5300 | 3.5800 | 3.5800 | 438,254 |
| 25 Mar 2024 | 3.6400 | 3.6800 | 3.5500 | 3.6700 | 3.6700 | 416,869 |
| 22 Mar 2024 | 3.4400 | 3.6900 | 3.4200 | 3.6600 | 3.6600 | 762,543 |
| 21 Mar 2024 | 3.3200 | 3.5000 | 3.3100 | 3.5000 | 3.5000 | 1,428,695 |
| 20 Mar 2024 | 3.1700 | 3.2600 | 3.1700 | 3.2300 | 3.2300 | 489,015 |
| 19 Mar 2024 | 3.1800 | 3.2300 | 3.1500 | 3.2000 | 3.2000 | 589,358 |
| 18 Mar 2024 | 3.0600 | 3.2400 | 3.0300 | 3.1900 | 3.1900 | 1,037,207 |
| 15 Mar 2024 | 2.7500 | 2.9900 | 2.7500 | 2.9900 | 2.9900 | 5,289,782 |
| 14 Mar 2024 | 2.9400 | 2.9850 | 2.7700 | 2.8000 | 2.8000 | 1,052,478 |
| 13 Mar 2024 | 3.0800 | 3.0900 | 3.0200 | 3.0400 | 3.0400 | 269,519 |
| 12 Mar 2024 | 3.1800 | 3.1800 | 3.0400 | 3.0700 | 3.0700 | 363,105 |
| 11 Mar 2024 | 3.0500 | 3.1600 | 3.0100 | 3.1400 | 3.1400 | 520,305 |
| 08 Mar 2024 | 3.2100 | 3.3900 | 3.2000 | 3.2000 | 3.2000 | 554,145 |
| 07 Mar 2024 | 3.0400 | 3.1300 | 3.0300 | 3.0800 | 3.0800 | 348,178 |
| 06 Mar 2024 | 2.9700 | 3.0800 | 2.9700 | 3.0500 | 3.0500 | 411,420 |
| 05 Mar 2024 | 3.0600 | 3.0800 | 2.9700 | 3.0600 | 3.0600 | 521,236 |
| 04 Mar 2024 | 3.1200 | 3.2000 | 3.0700 | 3.1600 | 3.1600 | 793,694 |
| 01 Mar 2024 | 3.1700 | 3.2600 | 2.9700 | 2.9700 | 2.9700 | 850,011 |
| 29 Feb 2024 | 3.1000 | 3.2500 | 3.0200 | 3.2200 | 3.2200 | 676,132 |
| 28 Feb 2024 | 3.0600 | 3.2000 | 3.0600 | 3.1700 | 3.1700 | 459,830 |
| 27 Feb 2024 | 3.0400 | 3.1100 | 2.9800 | 3.0200 | 3.0200 | 395,400 |
| 26 Feb 2024 | 2.8900 | 3.0900 | 2.8800 | 3.0600 | 3.0600 | 866,349 |
| 23 Feb 2024 | 3.1500 | 3.1600 | 3.0000 | 3.0400 | 3.0400 | 583,468 |
| 22 Feb 2024 | 3.2100 | 3.2500 | 3.1300 | 3.2100 | 3.2100 | 350,645 |
| 21 Feb 2024 | 3.2400 | 3.2800 | 3.1800 | 3.2100 | 3.2100 | 594,946 |
| 20 Feb 2024 | 3.4000 | 3.4400 | 3.3100 | 3.4000 | 3.4000 | 359,398 |
| 19 Feb 2024 | 3.3500 | 3.4700 | 3.3500 | 3.4400 | 3.4400 | 340,240 |
| 16 Feb 2024 | 3.4700 | 3.4900 | 3.3600 | 3.3700 | 3.3700 | 403,662 |
| 15 Feb 2024 | 3.5300 | 3.6000 | 3.4900 | 3.5000 | 3.5000 | 360,540 |
| 14 Feb 2024 | 3.3900 | 3.5400 | 3.3600 | 3.5300 | 3.5300 | 464,246 |
| 13 Feb 2024 | 3.4900 | 3.6100 | 3.4800 | 3.5700 | 3.5700 | 739,610 |
| 12 Feb 2024 | 3.5300 | 3.6100 | 3.4000 | 3.4900 | 3.4900 | 753,989 |
| 09 Feb 2024 | 3.7000 | 3.7000 | 3.4200 | 3.5100 | 3.5100 | 1,601,676 |
| 08 Feb 2024 | 3.6900 | 3.9900 | 3.6600 | 3.9500 | 3.9500 | 1,083,203 |
| 07 Feb 2024 | 3.6100 | 3.7000 | 3.5500 | 3.6600 | 3.6600 | 489,886 |
| 06 Feb 2024 | 3.6000 | 3.7000 | 3.5500 | 3.6700 | 3.6700 | 455,568 |
| 05 Feb 2024 | 3.6700 | 3.6700 | 3.5500 | 3.6500 | 3.6500 | 468,976 |
| 02 Feb 2024 | 3.7200 | 3.7900 | 3.6400 | 3.6800 | 3.6800 | 1,265,993 |
| 01 Feb 2024 | 3.6300 | 3.6500 | 3.4800 | 3.5000 | 3.5000 | 633,254 |
| 31 Jan 2024 | 3.6500 | 3.7100 | 3.5700 | 3.6300 | 3.6300 | 2,138,587 |
| 30 Jan 2024 | 3.4900 | 3.6000 | 3.4900 | 3.6000 | 3.6000 | 774,033 |
| 29 Jan 2024 | 3.4500 | 3.4600 | 3.2700 | 3.3900 | 3.3900 | 987,127 |
| 25 Jan 2024 | 3.4900 | 3.6200 | 3.4500 | 3.5600 | 3.5600 | 871,869 |
| 24 Jan 2024 | 3.5800 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 319,915 |
| 23 Jan 2024 | 3.3500 | 3.4900 | 3.3100 | 3.4600 | 3.4600 | 405,733 |
| 22 Jan 2024 | 3.5900 | 3.5900 | 3.3900 | 3.4200 | 3.4200 | 585,399 |
| 19 Jan 2024 | 3.6800 | 3.6900 | 3.5400 | 3.6100 | 3.6100 | 478,374 |
| 18 Jan 2024 | 3.6500 | 3.6600 | 3.4250 | 3.6300 | 3.6300 | 827,297 |
| 17 Jan 2024 | 3.5900 | 3.7700 | 3.5600 | 3.7100 | 3.7100 | 1,179,654 |
| 16 Jan 2024 | 3.6300 | 3.6500 | 3.4700 | 3.5500 | 3.5500 | 782,111 |
| 15 Jan 2024 | 3.5400 | 3.6900 | 3.5400 | 3.6600 | 3.6600 | 570,621 |
| 12 Jan 2024 | 3.2600 | 3.3800 | 3.2600 | 3.3800 | 3.3800 | 903,875 |
| 11 Jan 2024 | 3.1500 | 3.2300 | 3.1200 | 3.2000 | 3.2000 | 607,177 |
| 10 Jan 2024 | 2.9800 | 3.2000 | 2.9800 | 3.1800 | 3.1800 | 1,635,939 |
| 09 Jan 2024 | 2.7900 | 2.9000 | 2.7900 | 2.8700 | 2.8700 | 143,671 |
| 08 Jan 2024 | 2.8100 | 2.9100 | 2.7500 | 2.7800 | 2.7800 | 494,918 |
| 05 Jan 2024 | 2.8800 | 2.9600 | 2.7900 | 2.8100 | 2.8100 | 560,613 |
| 04 Jan 2024 | 2.7600 | 2.9000 | 2.7200 | 2.8700 | 2.8700 | 475,546 |
| 03 Jan 2024 | 2.7800 | 2.8300 | 2.7100 | 2.8100 | 2.8100 | 297,207 |
| 02 Jan 2024 | 2.6700 | 2.9300 | 2.6600 | 2.9000 | 2.9000 | 810,773 |
| 29 Dec 2023 | 2.6100 | 2.6900 | 2.6000 | 2.6900 | 2.6900 | 713,320 |
| 28 Dec 2023 | 2.7700 | 2.7800 | 2.6100 | 2.6700 | 2.6700 | 602,939 |
| 27 Dec 2023 | 2.7400 | 2.8000 | 2.6800 | 2.7800 | 2.7800 | 382,893 |
| 22 Dec 2023 | 2.7000 | 2.7500 | 2.6900 | 2.7300 | 2.7300 | 364,768 |
| 21 Dec 2023 | 2.5200 | 2.6700 | 2.5000 | 2.6700 | 2.6700 | 597,051 |
| 20 Dec 2023 | 2.5500 | 2.6500 | 2.5100 | 2.5700 | 2.5700 | 416,433 |
| 19 Dec 2023 | 2.6800 | 2.7600 | 2.5800 | 2.6400 | 2.6400 | 680,790 |
| 18 Dec 2023 | 2.7000 | 2.7100 | 2.6700 | 2.6800 | 2.6800 | 244,739 |
| 15 Dec 2023 | 2.6500 | 2.8150 | 2.6400 | 2.7000 | 2.7000 | 1,220,783 |
| 14 Dec 2023 | 2.6000 | 2.6500 | 2.4900 | 2.6300 | 2.6300 | 611,026 |
| 13 Dec 2023 | 2.6100 | 2.6800 | 2.6100 | 2.6500 | 2.6500 | 213,620 |
| 12 Dec 2023 | 2.5700 | 2.6100 | 2.5600 | 2.5800 | 2.5800 | 188,121 |
| 11 Dec 2023 | 2.5900 | 2.6400 | 2.5500 | 2.5900 | 2.5900 | 346,684 |
| 08 Dec 2023 | 2.5700 | 2.6600 | 2.5400 | 2.5900 | 2.5900 | 299,107 |
| 07 Dec 2023 | 2.6400 | 2.6800 | 2.5300 | 2.6300 | 2.6300 | 360,335 |
| 06 Dec 2023 | 2.7000 | 2.7400 | 2.6400 | 2.7000 | 2.7000 | 313,910 |
| 05 Dec 2023 | 2.8400 | 2.8500 | 2.7200 | 2.7600 | 2.7600 | 267,184 |
| 04 Dec 2023 | 2.7200 | 2.8300 | 2.7200 | 2.8000 | 2.8000 | 563,902 |
| 01 Dec 2023 | 2.7300 | 2.8600 | 2.7300 | 2.7400 | 2.7400 | 693,062 |
| 30 Nov 2023 | 2.6100 | 2.6900 | 2.4700 | 2.6900 | 2.6900 | 684,699 |
| 29 Nov 2023 | 2.7100 | 2.7100 | 2.6300 | 2.6900 | 2.6900 | 221,644 |
| 28 Nov 2023 | 2.7500 | 2.7500 | 2.6650 | 2.7100 | 2.7100 | 212,673 |
| 27 Nov 2023 | 2.8100 | 2.8100 | 2.7100 | 2.7800 | 2.7800 | 187,486 |
| 24 Nov 2023 | 2.7500 | 2.8400 | 2.7200 | 2.7900 | 2.7900 | 290,615 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.