Australia markets close in 6 hours 12 minutes

BPH Energy Limited (BPH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0210+0.0020 (+10.53%)
As of 04:10PM AEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20240.01900.02100.01900.02100.02106,780,606
17 May 20240.01900.01950.01900.01900.01909,787,752
16 May 20240.02000.02050.02000.02000.02003,137,812
15 May 20240.02100.02100.02000.02000.02007,422,836
14 May 20240.02200.02200.02100.02100.02101,666,919
13 May 20240.02200.02250.02100.02100.02108,416,638
10 May 20240.02400.02400.02400.02400.0240-
09 May 20240.02300.02600.02300.02400.024013,361,302
08 May 20240.02200.02200.02050.02200.02203,933,087
07 May 20240.02200.02200.02100.02200.02205,048,703
06 May 20240.02400.02500.02200.02200.022010,341,652
03 May 20240.02900.03000.02400.02400.024020,500,699
02 May 20240.02100.02700.02050.02700.027019,297,015
01 May 20240.02100.02100.02000.02100.02102,125,643
30 Apr 20240.02100.02100.02000.02050.0205350,109
29 Apr 20240.02000.02100.02000.02100.0210369,089
26 Apr 20240.02100.02200.02000.02000.02001,590,395
24 Apr 20240.02100.02200.02050.02200.02201,900,352
23 Apr 20240.02000.02100.01900.02000.02002,300,155
22 Apr 20240.02100.02100.02000.02000.02001,581,984
19 Apr 20240.02000.02100.01900.02100.02102,531,113
18 Apr 20240.02200.02200.02000.02000.0200669,169
17 Apr 20240.02100.02200.02100.02200.02203,793,280
16 Apr 20240.02100.02200.02000.02200.0220835,680
15 Apr 20240.02000.02100.02000.02100.0210741,960
12 Apr 20240.02200.02200.02000.02000.02001,760,358
11 Apr 20240.02200.02200.02100.02200.02201,552,350
10 Apr 20240.02000.02100.02000.02100.02101,532,075
09 Apr 20240.02000.02000.01900.02000.02003,431,624
08 Apr 20240.02000.02000.01900.02000.02002,979,023
05 Apr 20240.01900.02100.01900.02000.02003,875,263
04 Apr 20240.02000.02000.01900.01900.01902,262,408
03 Apr 20240.02100.02100.01900.02000.02002,709,026
02 Apr 20240.02100.02200.02000.02100.02104,550,533
28 Mar 20240.02200.02200.02100.02100.0210531,606
27 Mar 20240.02300.02300.02100.02100.02102,326,513
26 Mar 20240.02100.02200.02100.02200.02203,913,630
25 Mar 20240.02000.02100.02000.02100.02103,572,071
22 Mar 20240.02100.02100.01900.01900.01905,480,723
21 Mar 20240.02100.02100.02000.02000.02001,133,893
20 Mar 20240.02000.02100.02000.02100.02101,282,197
19 Mar 20240.02100.02100.02000.02000.02005,374,361
18 Mar 20240.02100.02350.02100.02200.02208,841,960
15 Mar 20240.02300.02400.02100.02100.021010,018,175
14 Mar 20240.02100.02300.02100.02200.02202,737,501
13 Mar 20240.02100.02200.02100.02100.02105,935,228
12 Mar 20240.02300.02400.02100.02200.022013,729,592
11 Mar 20240.02500.02500.02300.02300.02301,761,892
08 Mar 20240.02400.02400.02350.02400.02402,758,473
07 Mar 20240.02500.02500.02400.02400.02402,419,710
06 Mar 20240.02500.02500.02400.02400.02401,799,380
05 Mar 20240.02500.02600.02400.02500.02503,282,527
04 Mar 20240.02600.02700.02400.02400.02405,006,350
01 Mar 20240.02200.02600.02200.02600.026010,757,722
29 Feb 20240.02200.02250.02200.02200.02203,889,128
28 Feb 20240.02100.02400.02100.02200.02209,757,183
27 Feb 20240.02400.02400.02100.02100.021019,324,472
26 Feb 20240.02600.02650.02300.02300.023017,459,457
23 Feb 20240.02700.02700.02500.02600.02607,775,093
22 Feb 20240.02700.02700.02400.02500.025013,298,713
21 Feb 20240.02600.02900.02600.02700.027014,309,665
20 Feb 20240.02800.02800.02600.02700.02706,914,656
19 Feb 20240.03000.03100.02700.02700.027013,340,433
16 Feb 20240.02900.03100.02900.03000.03009,236,425
15 Feb 20240.03000.03100.02800.02800.028014,652,706
14 Feb 20240.02800.03300.02800.02900.029026,062,022
13 Feb 20240.03100.03200.02700.02800.028018,851,256
12 Feb 20240.03400.03500.03000.03000.030015,116,627
09 Feb 20240.03400.03600.03350.03500.035012,269,724
08 Feb 20240.03800.03800.03800.03800.0380-
07 Feb 20240.03800.03800.03800.03800.0380-
06 Feb 20240.03600.03800.03500.03800.03807,117,210
05 Feb 20240.03700.03800.03400.03500.035011,166,977
02 Feb 20240.03800.03850.03700.03800.03807,108,048
01 Feb 20240.03800.04200.03700.03700.037018,202,550
31 Jan 20240.04000.04000.03600.03800.038013,834,913
30 Jan 20240.04000.04200.03800.03900.03905,635,504
29 Jan 20240.04600.04600.03900.04000.040012,772,441
25 Jan 20240.04500.04700.04500.04500.04506,308,590
24 Jan 20240.04700.04800.04400.04400.04404,645,843
23 Jan 20240.04800.04900.04600.04600.04609,474,131
22 Jan 20240.05300.05400.04700.04800.048017,599,063
19 Jan 20240.05500.05800.05100.05100.051014,074,774
18 Jan 20240.04900.05700.04900.05400.054017,875,294
17 Jan 20240.04900.05000.04700.04800.04807,170,550
16 Jan 20240.05100.05200.04700.04800.048015,870,425
15 Jan 20240.05500.05500.05300.05300.05306,415,064
12 Jan 20240.05100.05700.04900.05400.054019,655,935
11 Jan 20240.05400.05500.05000.05000.050013,711,992
10 Jan 20240.05800.05800.05200.05400.054022,887,243
09 Jan 20240.05900.06100.05400.05800.058015,986,550
08 Jan 20240.06400.06500.05700.05900.059031,019,341
05 Jan 20240.05600.06800.05300.06800.068036,245,963
04 Jan 20240.05900.05900.05300.05500.055017,222,018
03 Jan 20240.05800.06350.05500.05800.058036,893,792
02 Jan 20240.04800.05800.04800.05700.057022,610,462
29 Dec 20230.04800.04800.04600.04700.04708,740,966
28 Dec 20230.04500.05200.04500.04600.046023,016,284
27 Dec 20230.04400.04800.04300.04400.04409,852,165
22 Dec 20230.04700.05000.04400.04400.04408,415,317
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...