Australia markets closed

Blue Energy Limited (BLU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01300.0000 (0.00%)
At close: 04:10PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.01300.01400.01300.01300.01301,649,533
22 Apr 20240.01500.01500.01300.01300.01301,712,407
19 Apr 20240.01400.01500.01400.01500.0150254,289
18 Apr 20240.01500.01500.01400.01500.0150275,456
17 Apr 20240.01400.01550.01400.01500.0150670,734
16 Apr 20240.01500.01600.01500.01600.0160804,018
15 Apr 20240.01500.01500.01500.01500.0150-
12 Apr 20240.01700.01700.01500.01500.01501,481,145
11 Apr 20240.01600.01700.01600.01700.017077,962
10 Apr 20240.01700.01700.01550.01700.01701,426,647
09 Apr 20240.01600.01700.01500.01700.01701,140,477
08 Apr 20240.01500.01600.01500.01600.0160123,161
05 Apr 20240.01500.01600.01500.01600.0160858,467
04 Apr 20240.01600.01600.01500.01600.0160109,805
03 Apr 20240.01500.01550.01500.01500.01502,224,092
02 Apr 20240.01600.01600.01600.01600.0160636,022
28 Mar 20240.01500.01600.01500.01600.016053,806
27 Mar 20240.01600.01600.01500.01600.0160579,499
26 Mar 20240.01500.01600.01500.01600.0160274,823
25 Mar 20240.01600.01600.01500.01500.0150660,898
22 Mar 20240.01500.01600.01500.01600.0160967,728
21 Mar 20240.01500.01500.01500.01500.0150156,785
20 Mar 20240.01600.01600.01500.01500.0150428,085
19 Mar 20240.01400.01600.01400.01600.0160773,591
18 Mar 20240.01500.01500.01400.01400.01401,244,163
15 Mar 20240.01600.01600.01500.01500.0150178,033
14 Mar 20240.01600.01600.01550.01550.015521,257
13 Mar 20240.01600.01600.01500.01600.0160177,400
12 Mar 20240.01500.01600.01500.01600.016013,645
11 Mar 20240.01500.01600.01500.01600.016016,762
08 Mar 20240.01600.01600.01500.01600.0160381,744
07 Mar 20240.01600.01600.01500.01600.0160521,283
06 Mar 20240.01700.01700.01500.01700.017094,704
05 Mar 20240.01500.01700.01500.01700.0170410,903
04 Mar 20240.01600.01600.01500.01600.0160277,183
01 Mar 20240.01500.01500.01500.01500.0150213,338
29 Feb 20240.01500.01500.01500.01500.0150421,693
28 Feb 20240.01500.01500.01500.01500.0150847,251
27 Feb 20240.01500.01500.01500.01500.0150794,298
26 Feb 20240.01500.01500.01400.01500.01501,155,469
23 Feb 20240.01600.01600.01600.01600.01601,085,000
22 Feb 20240.01700.01700.01700.01700.0170195,000
21 Feb 20240.01500.01700.01500.01700.0170519,182
20 Feb 20240.01500.01700.01500.01700.0170447,162
19 Feb 20240.01700.01700.01500.01500.01502,690,702
16 Feb 20240.01700.01700.01700.01700.017075,550
15 Feb 20240.01700.01700.01700.01700.0170468,125
14 Feb 20240.01800.01800.01700.01700.01702,121,517
13 Feb 20240.01700.02000.01600.01800.01803,586,955
12 Feb 20240.01400.01600.01400.01500.01501,772,742
09 Feb 20240.01400.01500.01400.01400.0140449,035
08 Feb 20240.01300.01400.01200.01400.01404,328,938
07 Feb 20240.01300.01400.01300.01300.01302,759,220
06 Feb 20240.01500.01500.01300.01300.01304,207,719
05 Feb 20240.01500.01500.01400.01400.01403,383,565
02 Feb 20240.01500.01500.01400.01500.01502,484,782
01 Feb 20240.01600.01600.01500.01500.01503,116,336
31 Jan 20240.01700.01700.01500.01500.01507,814,068
30 Jan 20240.01800.01800.01800.01800.0180581,976
29 Jan 20240.01700.01900.01700.01800.01802,041,166
25 Jan 20240.01900.01900.01600.01600.01601,649,168
24 Jan 20240.01900.01900.01600.01900.01903,382,773
23 Jan 20240.02000.02000.02000.02000.02001,208,664
22 Jan 20240.02000.02000.02000.02000.0200110,525
19 Jan 20240.02000.02050.02000.02050.0205361,514
18 Jan 20240.02000.02000.02000.02000.020055,500
17 Jan 20240.02000.02050.02000.02000.02001,836,663
16 Jan 20240.02100.02200.02000.02000.02003,876,704
15 Jan 20240.02200.02300.02200.02200.0220423,054
12 Jan 20240.02400.02400.02200.02200.02201,207,253
11 Jan 20240.02400.02400.02200.02300.02302,331,216
10 Jan 20240.02200.02400.02100.02100.02101,478,908
09 Jan 20240.02200.02300.02100.02100.02101,397,580
08 Jan 20240.02300.02300.02100.02100.0210968,937
05 Jan 20240.02300.02300.02200.02200.0220426,619
04 Jan 20240.02300.02300.02300.02300.02301,039,867
03 Jan 20240.02400.02400.02300.02300.0230484,348
02 Jan 20240.02400.02500.02300.02300.02302,528,510
29 Dec 20230.02500.02500.02400.02400.0240223,244
28 Dec 20230.02500.02500.02400.02500.0250662,900
27 Dec 20230.02500.02500.02300.02300.0230148,021
22 Dec 20230.02500.02500.02400.02400.0240183,648
21 Dec 20230.02900.02900.02400.02400.02403,344,155
20 Dec 20230.02800.02800.02600.02600.02601,754,915
19 Dec 20230.02600.02900.02600.02900.0290801,051
18 Dec 20230.02600.02600.02500.02500.0250502,587
15 Dec 20230.02700.02700.02600.02600.0260372,629
14 Dec 20230.02600.02900.02500.02700.02704,727,293
13 Dec 20230.02500.02600.02450.02500.02501,848,632
12 Dec 20230.02600.02800.02400.02400.02403,165,119
11 Dec 20230.02200.03100.02200.02500.025019,174,532
08 Dec 20230.02100.02100.02000.02100.0210394,303
07 Dec 20230.02050.02050.02000.02000.0200155,243
06 Dec 20230.02200.02200.02050.02100.0210771,309
05 Dec 20230.02150.02300.02100.02100.0210537,902
04 Dec 20230.02000.02200.02000.02200.0220540,583
01 Dec 20230.02200.02200.02200.02200.022065,272
30 Nov 20230.02200.02200.02050.02200.0220236,075
29 Nov 20230.02050.02200.02050.02200.0220495,866
28 Nov 20230.02200.02200.02100.02100.0210516,428
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...