BMN.AX - Bannerman Resources Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 May 20200.03900.04100.03800.04000.04001,707,412
22 May 20200.03900.03900.03800.03800.0380938,335
21 May 20200.04000.04000.03800.03900.0390847,429
20 May 20200.04000.04000.03800.04000.04001,031,812
19 May 20200.03800.04100.03800.04000.04002,638,975
18 May 20200.03900.03900.03700.03700.0370788,613
15 May 20200.03800.03900.03700.03700.0370409,237
14 May 20200.03700.03800.03700.03800.0380478,906
13 May 20200.03900.03900.03600.03700.03702,148,668
12 May 20200.04200.04200.03900.04000.04001,246,840
11 May 20200.04300.04400.04100.04100.04101,364,571
08 May 20200.04400.04400.04000.04200.0420940,503
07 May 20200.04100.04400.04000.04100.04104,171,240
06 May 20200.04200.04200.04000.04100.04101,321,713
05 May 20200.04200.04300.03900.04000.04001,727,957
04 May 20200.04100.04300.04000.04300.04301,998,796
01 May 20200.04400.04400.04000.04000.04002,634,762
30 Apr 20200.04000.04700.04000.04300.04302,345,509
29 Apr 20200.04100.04100.03900.04000.04001,042,768
28 Apr 20200.04200.04200.04000.04100.04101,209,788
27 Apr 20200.04300.04400.03900.04100.04102,641,744
24 Apr 20200.04200.04200.04100.04200.04201,023,386
23 Apr 20200.04100.04200.03900.04200.04203,257,177
22 Apr 20200.04000.04100.03700.03800.03802,542,997
21 Apr 20200.04300.04300.04000.04200.04203,151,527
20 Apr 20200.04500.04600.04100.04100.04103,013,865
17 Apr 20200.04500.04500.04200.04400.04402,388,306
16 Apr 20200.04600.04700.04100.04400.04404,296,666
15 Apr 20200.04400.04700.04400.04500.04508,800,618
14 Apr 20200.03800.04200.03800.04100.04106,560,595
09 Apr 20200.03700.03800.03600.03800.03802,012,388
08 Apr 20200.03500.03700.03300.03400.03403,036,820
07 Apr 20200.03300.03400.03200.03200.03201,027,275
06 Apr 20200.02900.03300.02900.03300.03301,660,233
03 Apr 20200.02700.02800.02600.02800.0280450,963
02 Apr 20200.02600.02700.02500.02500.0250442,562
01 Apr 20200.02600.02600.02500.02500.025079,500
31 Mar 20200.02800.02900.02400.02400.02405,115,599
30 Mar 20200.02400.02900.02300.02800.02802,624,605
27 Mar 20200.02000.02300.02000.02200.02202,813,328
26 Mar 20200.02200.02200.01900.01900.0190660,911
25 Mar 20200.02200.02300.02000.02100.02101,540,575
24 Mar 20200.01800.02100.01700.02000.02007,156,517
23 Mar 20200.01600.01800.01500.01800.01803,784,915
20 Mar 20200.01900.01900.01700.01800.01803,196,007
19 Mar 20200.02100.02100.01700.01900.01908,630,043
18 Mar 20200.02400.02400.01900.02000.02001,800,929
17 Mar 20200.02000.02500.01900.02300.02304,382,164
16 Mar 20200.02300.02500.01900.02000.02009,002,825
13 Mar 20200.02500.02500.02200.02300.02302,294,094
12 Mar 20200.02700.02700.02400.02500.02501,721,887
11 Mar 20200.03000.03000.02800.02800.0280282,183
10 Mar 20200.02700.03000.02700.02800.0280648,389
09 Mar 20200.02700.02800.02500.02800.0280983,645
06 Mar 20200.03000.03000.02700.02800.0280607,725
05 Mar 20200.02800.02900.02600.02800.0280347,694
04 Mar 20200.03000.03000.02600.02800.02801,540,143
03 Mar 20200.02900.03000.02900.02900.0290160,668
02 Mar 20200.02900.02900.02700.02900.0290572,183
28 Feb 20200.03100.03100.02800.02900.02901,260,186
27 Feb 20200.03200.03200.03100.03100.0310850,950
26 Feb 20200.03200.03300.03200.03200.0320845,716
25 Feb 20200.02800.03100.02800.03100.0310941,822
24 Feb 20200.03200.03200.03000.03100.0310467,253
21 Feb 20200.03100.03200.02800.03100.03101,835,754
20 Feb 20200.03100.03200.03100.03100.0310724,088
19 Feb 20200.03200.03500.03100.03100.03101,062,621
18 Feb 20200.03200.03200.03200.03200.0320291,778
17 Feb 20200.03400.03500.03200.03200.0320554,890
14 Feb 20200.03300.03500.03300.03400.0340542,519
13 Feb 20200.03400.03400.03100.03100.0310162,901
12 Feb 20200.03300.03300.03100.03300.03301,312,171
11 Feb 20200.03200.03400.03200.03300.0330345,700
10 Feb 20200.03400.03400.03200.03200.0320871,074
07 Feb 20200.03500.03500.03500.03500.0350103,621
06 Feb 20200.03700.03700.03300.03600.0360968,744
05 Feb 20200.03800.03800.03700.03700.0370333,578
04 Feb 20200.03700.03800.03700.03800.0380503,370
03 Feb 20200.03500.03800.03400.03800.0380370,495
31 Jan 20200.03500.03800.03500.03800.03801,241,940
30 Jan 20200.03300.03500.03300.03500.0350536,747
29 Jan 20200.03600.03600.03300.03300.0330189,920
28 Jan 20200.03600.03600.03100.03600.03601,041,174
24 Jan 20200.03700.03700.03600.03600.0360153,108
23 Jan 20200.03700.03700.03600.03600.03601,015,815
22 Jan 20200.03800.03800.03600.03700.0370369,482
21 Jan 20200.03700.03900.03700.03800.0380330,322
20 Jan 20200.03700.03700.03600.03600.0360606,869
17 Jan 20200.03800.03800.03600.03600.0360498,800
16 Jan 20200.03700.03800.03700.03800.0380153,071
15 Jan 20200.03900.03900.03800.03800.0380124,468
14 Jan 20200.03900.04000.03900.03900.0390236,442
13 Jan 20200.03900.03900.03900.03900.0390-
10 Jan 20200.04000.04000.03900.03900.0390105,367
09 Jan 20200.04000.04100.03700.04000.0400882,725
08 Jan 20200.04100.04100.03900.03900.0390318,475
07 Jan 20200.04100.04100.04000.04000.0400881,524
06 Jan 20200.04100.04100.04000.04000.0400780,549
03 Jan 20200.03900.04000.03900.04000.0400484,000
02 Jan 20200.04100.04100.03900.03900.039024,216
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...