BPH Energy Limited (BPH.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,860,435 |
| 11 Oct 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 2,860,435 |
| 10 Oct 2024 | 0.0130 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 2,549,442 |
| 09 Oct 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,164,597 |
| 08 Oct 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 150,000 |
| 07 Oct 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 101,041 |
| 04 Oct 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 03 Oct 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 374,700 |
| 02 Oct 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 500,866 |
| 01 Oct 2024 | 0.0115 | 0.0130 | 0.0115 | 0.0130 | 0.0130 | 1,876,399 |
| 30 Sept 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 3,087,605 |
| 27 Sept 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,371,101 |
| 26 Sept 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 2,605,325 |
| 25 Sept 2024 | 0.0120 | 0.0120 | 0.0115 | 0.0115 | 0.0115 | 670,834 |
| 24 Sept 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 845,941 |
| 23 Sept 2024 | 0.0120 | 0.0125 | 0.0110 | 0.0110 | 0.0110 | 7,923,351 |
| 20 Sept 2024 | 0.0120 | 0.0125 | 0.0110 | 0.0120 | 0.0120 | 6,119,598 |
| 19 Sept 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 11,526,521 |
| 18 Sept 2024 | 0.0170 | 0.0170 | 0.0100 | 0.0120 | 0.0120 | 26,443,000 |
| 17 Sept 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,473,371 |
| 16 Sept 2024 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 2,780,615 |
| 13 Sept 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,695,418 |
| 12 Sept 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 187,000 |
| 11 Sept 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,234,694 |
| 10 Sept 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 841,760 |
| 09 Sept 2024 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 1,317,033 |
| 06 Sept 2024 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 556,761 |
| 05 Sept 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 409,012 |
| 04 Sept 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,452,712 |
| 03 Sept 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,286,545 |
| 02 Sept 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,247,292 |
| 30 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,459 |
| 29 Aug 2024 | 0.0190 | 0.0190 | 0.0185 | 0.0190 | 0.0190 | 2,305,660 |
| 28 Aug 2024 | 0.0190 | 0.0190 | 0.0185 | 0.0185 | 0.0185 | 485,587 |
| 27 Aug 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 2,139,434 |
| 26 Aug 2024 | 0.0190 | 0.0195 | 0.0190 | 0.0190 | 0.0190 | 1,674,759 |
| 23 Aug 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 2,386,854 |
| 22 Aug 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 11,843,312 |
| 21 Aug 2024 | 0.0210 | 0.0230 | 0.0180 | 0.0180 | 0.0180 | 25,071,159 |
| 20 Aug 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 23,238,760 |
| 19 Aug 2024 | 0.0230 | 0.0230 | 0.0190 | 0.0190 | 0.0190 | 15,281,388 |
| 16 Aug 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 4,299,001 |
| 15 Aug 2024 | 0.0230 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 8,418,699 |
| 14 Aug 2024 | 0.0270 | 0.0270 | 0.0220 | 0.0220 | 0.0220 | 12,608,076 |
| 13 Aug 2024 | 0.0190 | 0.0260 | 0.0190 | 0.0260 | 0.0260 | 12,942,884 |
| 12 Aug 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 6,543,239 |
| 09 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 08 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 07 Aug 2024 | 0.0190 | 0.0270 | 0.0190 | 0.0220 | 0.0220 | 36,660,653 |
| 06 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,694,731 |
| 05 Aug 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 1,762,086 |
| 02 Aug 2024 | 0.0175 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 308,548 |
| 01 Aug 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,038,554 |
| 31 July 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 69,750 |
| 30 July 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 320,662 |
| 29 July 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,796,311 |
| 26 July 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 7,530,174 |
| 25 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 176,804 |
| 24 July 2024 | 0.0180 | 0.0185 | 0.0180 | 0.0185 | 0.0185 | 509,654 |
| 23 July 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 401,945 |
| 22 July 2024 | 0.0180 | 0.0185 | 0.0180 | 0.0185 | 0.0185 | 511,198 |
| 19 July 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 3,421,059 |
| 18 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 836,774 |
| 17 July 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 329,590 |
| 16 July 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,759,587 |
| 15 July 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 802,404 |
| 12 July 2024 | 0.0200 | 0.0210 | 0.0195 | 0.0210 | 0.0210 | 3,717,661 |
| 11 July 2024 | 0.0190 | 0.0195 | 0.0190 | 0.0190 | 0.0190 | 436,551 |
| 10 July 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 1,642,455 |
| 09 July 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 2,430,550 |
| 08 July 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,470,603 |
| 05 July 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,149,753 |
| 04 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 465,711 |
| 03 July 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,021,572 |
| 02 July 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 3,785,596 |
| 01 July 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,300,404 |
| 28 June 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 4,868,889 |
| 27 June 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 5,733,661 |
| 26 June 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 3,434,180 |
| 25 June 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 2,957,419 |
| 24 June 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,769,761 |
| 21 June 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 4,087,269 |
| 20 June 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 5,264,745 |
| 19 June 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 5,591,504 |
| 18 June 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 259,983 |
| 17 June 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 915,730 |
| 14 June 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,106,717 |
| 13 June 2024 | 0.0190 | 0.0195 | 0.0190 | 0.0190 | 0.0190 | 1,516,950 |
| 12 June 2024 | 0.0190 | 0.0195 | 0.0190 | 0.0190 | 0.0190 | 1,042,317 |
| 11 June 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 3,770,337 |
| 07 June 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 3,917,555 |
| 06 June 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 2,300,917 |
| 05 June 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 7,667,074 |
| 04 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,026,735 |
| 03 June 2024 | 0.0200 | 0.0205 | 0.0200 | 0.0200 | 0.0200 | 1,515,862 |
| 31 May 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 223,994 |
| 30 May 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 2,357,415 |
| 29 May 2024 | 0.0210 | 0.0210 | 0.0205 | 0.0210 | 0.0210 | 7,474,345 |
| 28 May 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 2,303,939 |
| 27 May 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 5,841,606 |
| *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.