Bannerman Energy Ltd (BMN.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 4.0200 | 4.1200 | 4.0200 | 4.0200 | 4.0200 | 55,877 |
| 13 June 2024 | 4.0600 | 4.1000 | 3.9500 | 3.9500 | 3.9500 | 46,099 |
| 12 June 2024 | 3.9400 | 3.9700 | 3.8600 | 3.8800 | 3.8800 | 82,837 |
| 11 June 2024 | 4.1000 | 4.1100 | 4.0000 | 4.0200 | 4.0200 | 33,399 |
| 07 June 2024 | 4.1200 | 4.2700 | 4.1200 | 4.1600 | 4.1600 | 52,518 |
| 06 June 2024 | 4.1700 | 4.2000 | 4.0600 | 4.0800 | 4.0800 | 44,176 |
| 05 June 2024 | 4.1000 | 4.1500 | 4.0200 | 4.1200 | 4.1200 | 78,070 |
| 04 June 2024 | 4.3200 | 4.3600 | 4.1900 | 4.2200 | 4.2200 | 75,667 |
| 03 June 2024 | 4.4900 | 4.6200 | 4.3550 | 4.3600 | 4.3600 | 147,743 |
| 31 May 2024 | 4.3900 | 4.4300 | 4.3000 | 4.3600 | 4.3600 | 31,557 |
| 30 May 2024 | 4.3950 | 4.4700 | 4.3000 | 4.4000 | 4.4000 | 47,366 |
| 29 May 2024 | 4.4100 | 4.4200 | 4.2850 | 4.3200 | 4.3200 | 63,415 |
| 28 May 2024 | 4.3900 | 4.3900 | 4.2100 | 4.3100 | 4.3100 | 86,328 |
| 27 May 2024 | 4.4900 | 4.5200 | 4.3900 | 4.4200 | 4.4200 | 29,818 |
| 24 May 2024 | 4.4200 | 4.4500 | 4.3500 | 4.3900 | 4.3900 | 54,569 |
| 23 May 2024 | 4.6000 | 4.6200 | 4.5000 | 4.5100 | 4.5100 | 83,108 |
| 22 May 2024 | 4.7000 | 4.8300 | 4.6800 | 4.6850 | 4.6850 | 74,278 |
| 21 May 2024 | 4.7700 | 4.8700 | 4.7000 | 4.7200 | 4.7200 | 87,124 |
| 20 May 2024 | 4.6100 | 4.7900 | 4.5400 | 4.7400 | 4.7400 | 122,014 |
| 17 May 2024 | 4.5250 | 4.5700 | 4.4250 | 4.4300 | 4.4300 | 75,042 |
| 16 May 2024 | 4.5400 | 4.5400 | 4.4400 | 4.5100 | 4.5100 | 47,921 |
| 15 May 2024 | 4.3700 | 4.4700 | 4.3700 | 4.4200 | 4.4200 | 60,961 |
| 14 May 2024 | 4.4700 | 4.4700 | 4.3300 | 4.3900 | 4.3900 | 52,141 |
| 13 May 2024 | 4.4700 | 4.6000 | 4.4700 | 4.5000 | 4.5000 | 59,221 |
| 10 May 2024 | 4.5400 | 4.6300 | 4.5400 | 4.5700 | 4.5700 | 51,189 |
| 09 May 2024 | 4.4800 | 4.5800 | 4.4500 | 4.4700 | 4.4700 | 44,795 |
| 08 May 2024 | 4.6800 | 4.6800 | 4.5300 | 4.5800 | 4.5800 | 102,921 |
| 07 May 2024 | 4.6900 | 4.7650 | 4.6000 | 4.6900 | 4.6900 | 112,720 |
| 06 May 2024 | 4.2900 | 4.5800 | 4.2900 | 4.5500 | 4.5500 | 125,758 |
| 03 May 2024 | 4.2600 | 4.3400 | 4.2100 | 4.3000 | 4.3000 | 63,753 |
| 02 May 2024 | 4.1000 | 4.2500 | 4.0600 | 4.2000 | 4.2000 | 87,135 |
| 01 May 2024 | 3.7500 | 4.2000 | 3.6900 | 4.1500 | 4.1500 | 105,223 |
| 30 Apr 2024 | 3.8100 | 3.8400 | 3.7700 | 3.7800 | 3.7800 | 33,406 |
| 29 Apr 2024 | 3.6300 | 3.7900 | 3.6300 | 3.7700 | 3.7700 | 67,228 |
| 26 Apr 2024 | 3.6500 | 3.6500 | 3.5100 | 3.5100 | 3.5100 | 46,862 |
| 24 Apr 2024 | 3.6500 | 3.7000 | 3.6100 | 3.6750 | 3.6750 | 62,806 |
| 23 Apr 2024 | 3.7000 | 3.7300 | 3.6200 | 3.6300 | 3.6300 | 43,382 |
| 22 Apr 2024 | 3.7650 | 3.8900 | 3.7400 | 3.7400 | 3.7400 | 58,137 |
| 19 Apr 2024 | 3.5400 | 3.7700 | 3.5400 | 3.7400 | 3.7400 | 161,596 |
| 18 Apr 2024 | 3.6600 | 3.6800 | 3.5500 | 3.5500 | 3.5500 | 50,887 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3.7400 | 3.8400 | 3.5800 | 3.6000 | 3.6000 | 118,693 |
| 15 Apr 2024 | 3.9700 | 4.1000 | 3.9400 | 3.9500 | 3.9500 | 83,164 |
| 12 Apr 2024 | 3.9700 | 4.1600 | 3.9700 | 4.1000 | 4.1000 | 124,007 |
| 11 Apr 2024 | 3.8500 | 3.9000 | 3.8200 | 3.8600 | 3.8600 | 58,987 |
| 10 Apr 2024 | 3.8600 | 3.9000 | 3.8200 | 3.8400 | 3.8400 | 58,691 |
| 09 Apr 2024 | 3.8800 | 3.9500 | 3.8700 | 3.9100 | 3.9100 | 206,002 |
| 08 Apr 2024 | 3.9500 | 4.0000 | 3.9200 | 3.9350 | 3.9350 | 76,807 |
| 05 Apr 2024 | 3.7900 | 3.9600 | 3.7900 | 3.9400 | 3.9400 | 117,198 |
| 04 Apr 2024 | 3.9800 | 4.0000 | 3.9500 | 3.9850 | 3.9850 | 92,869 |
| 03 Apr 2024 | 3.8300 | 3.9700 | 3.8200 | 3.9200 | 3.9200 | 115,222 |
| 02 Apr 2024 | 3.8000 | 3.8700 | 3.7100 | 3.8100 | 3.8100 | 195,516 |
| 28 Mar 2024 | 3.6900 | 3.7300 | 3.6850 | 3.7100 | 3.7100 | 38,218 |
| 27 Mar 2024 | 3.6200 | 3.6900 | 3.5600 | 3.6600 | 3.6600 | 59,117 |
| 26 Mar 2024 | 3.5800 | 3.6200 | 3.5500 | 3.5700 | 3.5700 | 55,253 |
| 25 Mar 2024 | 3.6300 | 3.6700 | 3.5700 | 3.6600 | 3.6600 | 88,591 |
| 22 Mar 2024 | 3.4400 | 3.6900 | 3.4300 | 3.6700 | 3.6700 | 149,306 |
| 21 Mar 2024 | 3.3400 | 3.4900 | 3.3400 | 3.4800 | 3.4800 | 138,739 |
| 20 Mar 2024 | 3.1800 | 3.2600 | 3.1600 | 3.2100 | 3.2100 | 56,728 |
| 19 Mar 2024 | 3.1900 | 3.2200 | 3.1400 | 3.1850 | 3.1850 | 39,954 |
| 18 Mar 2024 | 3.0300 | 3.2300 | 3.0300 | 3.1800 | 3.1800 | 145,210 |
| 15 Mar 2024 | 2.7900 | 2.9500 | 2.7900 | 2.9100 | 2.9100 | 120,246 |
| 14 Mar 2024 | 2.9300 | 2.9850 | 2.7800 | 2.7900 | 2.7900 | 123,461 |
| 13 Mar 2024 | 3.0600 | 3.0850 | 3.0200 | 3.0500 | 3.0500 | 40,378 |
| 12 Mar 2024 | 3.1300 | 3.1450 | 3.0300 | 3.0800 | 3.0800 | 93,224 |
| 11 Mar 2024 | 3.0400 | 3.1600 | 3.0400 | 3.1500 | 3.1500 | 57,321 |
| 08 Mar 2024 | 3.2500 | 3.3900 | 3.2100 | 3.2100 | 3.2100 | 42,944 |
| 07 Mar 2024 | 3.1000 | 3.1300 | 3.0300 | 3.1100 | 3.1100 | 82,317 |
| 06 Mar 2024 | 3.0500 | 3.0800 | 3.0000 | 3.0500 | 3.0500 | 72,898 |
| 05 Mar 2024 | 3.0800 | 3.0800 | 2.9750 | 3.0500 | 3.0500 | 96,707 |
| 04 Mar 2024 | 3.1300 | 3.2000 | 3.0700 | 3.1700 | 3.1700 | 96,935 |
| 01 Mar 2024 | 3.1200 | 3.1300 | 2.9700 | 3.0100 | 3.0100 | 105,511 |
| 29 Feb 2024 | 3.0900 | 3.2400 | 3.0300 | 3.2400 | 3.2400 | 72,890 |
| 28 Feb 2024 | 3.0900 | 3.2000 | 3.0900 | 3.1600 | 3.1600 | 58,622 |
| 27 Feb 2024 | 3.0700 | 3.1000 | 2.9900 | 3.0400 | 3.0400 | 65,688 |
| 26 Feb 2024 | 3.0100 | 3.0700 | 2.9800 | 3.0600 | 3.0600 | 90,429 |
| 23 Feb 2024 | 3.1500 | 3.1600 | 3.0200 | 3.0600 | 3.0600 | 73,131 |
| 22 Feb 2024 | 3.2300 | 3.2400 | 3.1400 | 3.2100 | 3.2100 | 57,402 |
| 21 Feb 2024 | 3.2400 | 3.2800 | 3.1800 | 3.2200 | 3.2200 | 61,843 |
| 20 Feb 2024 | 3.3500 | 3.4400 | 3.3100 | 3.4200 | 3.4200 | 46,123 |
| 19 Feb 2024 | 3.3700 | 3.4700 | 3.3700 | 3.4500 | 3.4500 | 25,418 |
| 16 Feb 2024 | 3.4300 | 3.4900 | 3.3500 | 3.3700 | 3.3700 | 32,355 |
| 15 Feb 2024 | 3.5500 | 3.5900 | 3.4950 | 3.5100 | 3.5100 | 55,408 |
| 14 Feb 2024 | 3.4300 | 3.5400 | 3.4200 | 3.5200 | 3.5200 | 51,955 |
| 13 Feb 2024 | 3.4800 | 3.6100 | 3.4800 | 3.5700 | 3.5700 | 85,105 |
| 12 Feb 2024 | 3.5600 | 3.5900 | 3.4000 | 3.4900 | 3.4900 | 60,976 |
| 09 Feb 2024 | 3.6600 | 3.6600 | 3.4300 | 3.5200 | 3.5200 | 180,115 |
| 08 Feb 2024 | 3.7200 | 4.0000 | 3.7000 | 3.9600 | 3.9600 | 84,393 |
| 07 Feb 2024 | 3.5700 | 3.6900 | 3.5500 | 3.6600 | 3.6600 | 50,418 |
| 06 Feb 2024 | 3.6000 | 3.6950 | 3.5500 | 3.6800 | 3.6800 | 58,712 |
| 05 Feb 2024 | 3.6200 | 3.6500 | 3.5500 | 3.6500 | 3.6500 | 53,721 |
| 02 Feb 2024 | 3.7300 | 3.7850 | 3.6400 | 3.6800 | 3.6800 | 174,730 |
| 01 Feb 2024 | 3.6200 | 3.6200 | 3.4700 | 3.5200 | 3.5200 | 53,233 |
| 31 Jan 2024 | 3.6900 | 3.7100 | 3.5700 | 3.6700 | 3.6700 | 156,268 |
| 30 Jan 2024 | 3.5200 | 3.5900 | 3.4900 | 3.5800 | 3.5800 | 102,729 |
| 29 Jan 2024 | 3.3700 | 3.4300 | 3.2600 | 3.3800 | 3.3800 | 321,766 |
| 25 Jan 2024 | 3.4500 | 3.6200 | 3.4500 | 3.5600 | 3.5600 | 118,458 |
| 24 Jan 2024 | 3.6000 | 3.6000 | 3.5000 | 3.5200 | 3.5200 | 53,847 |
| 23 Jan 2024 | 3.3500 | 3.4800 | 3.3400 | 3.4500 | 3.4500 | 58,313 |
| 22 Jan 2024 | 3.5300 | 3.5800 | 3.3900 | 3.4300 | 3.4300 | 82,059 |
| *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.