Australia markets closed

Bannerman Energy Ltd (BMN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.5900-0.0400 (-1.52%)
At close: 04:10PM AEDT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20232.57002.66002.54002.59002.5900299,107
08 Dec 20232.57002.66002.54002.59002.5900299,107
07 Dec 20232.64002.68002.53002.63002.6300360,335
06 Dec 20232.70002.74002.64002.70002.7000313,910
05 Dec 20232.84002.85002.72002.76002.7600267,184
04 Dec 20232.72002.83002.72002.80002.8000563,902
01 Dec 20232.73002.86002.73002.74002.7400693,062
30 Nov 20232.61002.69002.47002.69002.6900684,699
29 Nov 20232.71002.71002.63002.69002.6900221,644
28 Nov 20232.75002.75002.66502.71002.7100212,673
27 Nov 20232.81002.81002.71002.78002.7800187,486
24 Nov 20232.75002.84002.72002.79002.7900290,615
23 Nov 20232.69002.80002.68002.76002.7600346,472
22 Nov 20232.79002.79002.60002.66002.6600413,812
21 Nov 20232.77002.88002.76002.81002.8100703,577
20 Nov 20232.78002.82002.69002.71002.7100631,146
17 Nov 20232.67002.76002.61002.76002.7600536,845
16 Nov 20232.65002.65002.50002.58002.5800273,641
15 Nov 20232.70002.72002.58002.65002.6500446,924
14 Nov 20232.73002.78002.62002.63002.6300733,291
13 Nov 20232.40002.53002.40002.52002.5200386,990
10 Nov 20232.45002.49002.34002.36002.3600364,063
09 Nov 20232.43002.43002.33002.36002.3600352,707
08 Nov 20232.50002.52002.43002.47002.4700340,849
07 Nov 20232.43002.50002.38002.47002.4700336,560
06 Nov 20232.62002.62002.43002.46002.4600762,273
03 Nov 20232.72002.75002.62002.64002.6400287,511
02 Nov 20232.73002.79002.66002.67002.6700573,943
01 Nov 20232.63002.83002.63002.79002.79001,013,569
31 Oct 20232.62002.62002.56002.56002.5600321,931
30 Oct 20232.62002.62002.56002.59002.5900305,336
27 Oct 20232.77002.80002.65002.65002.6500270,105
26 Oct 20232.85002.90002.79002.85002.8500480,776
25 Oct 20232.85002.95002.82002.85002.8500659,103
24 Oct 20232.73002.83002.71002.79002.7900335,513
23 Oct 20232.70002.77002.63002.75002.7500401,802
20 Oct 20232.62002.75002.62002.73002.7300299,700
19 Oct 20232.55002.66002.55002.66002.6600242,921
18 Oct 20232.57002.63002.55002.57002.5700382,670
17 Oct 20232.54002.57002.48002.49002.4900213,552
16 Oct 20232.60002.60002.46002.57002.5700334,481
13 Oct 20232.61002.63002.56002.62002.6200225,136
12 Oct 20232.63002.69002.55002.65002.6500459,427
11 Oct 20232.58002.75002.58002.69002.6900322,261
10 Oct 20232.60002.69002.57002.59002.5900383,276
09 Oct 20232.67002.69002.58002.64002.6400395,455
06 Oct 20232.69002.75002.65002.67002.6700557,097
05 Oct 20232.54002.66002.50002.64002.6400664,010
04 Oct 20232.60002.66002.53002.56002.5600877,993
03 Oct 20232.80002.81002.63002.64002.64001,093,294
02 Oct 20232.82002.98002.78002.96002.9600653,624
29 Sept 20232.93003.05002.82002.82002.82001,604,810
28 Sept 20232.96002.99002.82002.83002.8300546,272
27 Sept 20232.75003.01002.70002.96002.96001,239,491
26 Sept 20232.81003.01002.80002.80002.80001,505,602
25 Sept 20232.62002.78002.62002.76002.76001,067,956
22 Sept 20232.40002.51002.33002.47002.4700549,696
21 Sept 20232.42002.52002.39002.47002.4700349,677
20 Sept 20232.45002.48002.36002.41002.4100690,467
19 Sept 20232.64002.70002.53002.53002.5300520,909
18 Sept 20232.69002.69002.57002.59002.5900671,014
15 Sept 20232.64002.75002.54002.71002.7100781,584
14 Sept 20232.46002.67002.45002.60002.60001,076,773
13 Sept 20232.42002.43002.33002.36002.3600338,662
12 Sept 20232.42002.51002.39002.42002.4200423,298
11 Sept 20232.42002.44002.33002.38002.3800282,215
08 Sept 20232.35002.44002.32002.41002.4100299,928
07 Sept 20232.41002.41002.26002.32002.3200505,169
06 Sept 20232.39002.51502.38002.47002.4700667,150
05 Sept 20232.30002.36002.22002.36002.3600343,234
04 Sept 20232.10002.32002.10002.29002.2900781,224
01 Sept 20231.91502.07001.88502.06002.0600374,467
31 Aug 20231.98002.02001.94501.96001.9600301,498
30 Aug 20231.93001.94501.86001.94501.9450299,189
29 Aug 20231.97502.00001.93001.95501.9550245,202
28 Aug 20232.03002.05001.97001.97001.9700405,525
25 Aug 20232.04002.04001.96002.00002.0000290,097
24 Aug 20232.06002.15002.05002.07002.0700350,499
23 Aug 20232.03002.04001.95502.02002.0200235,311
22 Aug 20231.91002.07001.91002.04002.0400902,904
21 Aug 20231.78001.91001.75001.88501.8850481,168
18 Aug 20231.66501.76501.66001.75001.7500216,558
17 Aug 20231.69001.73501.65001.67501.6750172,064
16 Aug 20231.79001.79001.70001.72001.7200258,686
15 Aug 20231.82001.84001.76501.84001.8400270,856
14 Aug 20231.83501.92001.78001.82001.8200384,115
11 Aug 20231.77501.81501.76001.81501.8150232,005
10 Aug 20231.63001.80001.63001.80001.8000451,021
09 Aug 20231.66501.72001.62001.63001.6300310,680
08 Aug 20231.64001.71501.64001.69001.6900301,183
07 Aug 20231.61001.66501.57501.66001.6600217,157
04 Aug 20231.62501.63501.57501.57501.5750248,085
03 Aug 20231.59001.64001.56001.64001.6400264,323
02 Aug 20231.60501.64001.56001.64001.6400245,721
01 Aug 20231.55501.63501.55501.63501.6350229,572
31 July 20231.56001.56001.44251.50501.5050402,539
28 July 20231.55001.57501.54501.55001.5500129,202
27 July 20231.63501.63501.57501.60001.600064,299
26 July 20231.59001.66001.59001.64001.6400185,770
25 July 20231.59501.60001.54501.57001.570055,056
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...