Australia markets open in 5 hours 24 minutes

BPH Energy Limited (BPH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01700.0000 (0.00%)
At close: 03:56PM AEST
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20220.01700.01800.01600.01700.01702,497,026
10 Aug 20220.01700.01800.01700.01700.0170169,862
09 Aug 20220.01700.01700.01700.01700.0170277,234
08 Aug 20220.01800.01800.01700.01700.0170887,840
05 Aug 20220.01500.01800.01500.01800.01801,157,590
04 Aug 20220.01600.01700.01500.01500.0150942,024
03 Aug 20220.01600.01600.01600.01600.0160383,182
02 Aug 20220.01600.01600.01500.01600.01601,106,192
01 Aug 20220.01600.01700.01500.01500.01501,994,820
29 July 20220.01400.01800.01400.01500.01505,456,905
28 July 20220.01300.01300.01300.01300.01304,000
27 July 20220.01300.01350.01300.01350.0135592,672
26 July 20220.01300.01300.01200.01200.012061,967
25 July 20220.01300.01350.01300.01350.013575,000
22 July 20220.01300.01400.01300.01400.01401,417,325
21 July 20220.01300.01400.01300.01400.0140194,816
20 July 20220.01200.01300.01200.01300.013059,331
19 July 20220.01300.01400.01200.01200.0120418,658
18 July 20220.01200.01300.01200.01300.01301,233,330
15 July 20220.01200.01200.01200.01200.0120200,000
14 July 20220.01200.01300.01200.01200.0120145,766
13 July 20220.01300.01300.01100.01200.0120823,531
12 July 20220.01300.01300.01200.01300.01302,699,269
11 July 20220.01200.01200.01200.01200.012012,001
08 July 20220.01150.01200.01150.01200.0120486,717
07 July 20220.01200.01200.01100.01200.0120262,850
06 July 20220.01200.01250.01200.01200.012055,899
05 July 20220.01100.01200.01100.01200.01201,971,882
04 July 20220.01100.01100.01100.01100.0110494,963
01 July 20220.01100.01150.01050.01150.01156,340,460
30 June 20220.01000.01200.01000.01100.01101,577,685
29 June 20220.01000.01200.01000.01050.01052,572,502
28 June 20220.01100.01150.01100.01100.01101,821,324
27 June 20220.01200.01200.01000.01150.01157,006,541
24 June 20220.01200.01200.01100.01200.01205,186,877
23 June 20220.01300.01350.01300.01300.01303,344,747
22 June 20220.01300.01400.01300.01300.01301,358,252
21 June 20220.01300.01350.01300.01300.0130823,451
20 June 20220.01500.01500.01300.01300.01302,397,125
17 June 20220.01500.01500.01400.01500.0150670,028
16 June 20220.01500.01500.01500.01500.01501,595,858
15 June 20220.01600.01600.01500.01500.01503,042,126
14 June 20220.01700.01700.01500.01600.01604,754,337
10 June 20220.01600.01700.01600.01700.0170432,417
09 June 20220.01600.01700.01600.01600.01601,200,085
08 June 20220.01700.01800.01600.01600.01603,804,034
07 June 20220.01800.01800.01700.01800.01801,524,475
06 June 20220.01800.01900.01800.01800.01802,366,042
03 June 20220.01800.01900.01700.01800.01803,441,340
02 June 20220.01700.01850.01700.01800.01802,957,361
01 June 20220.01800.01800.01600.01600.01601,171,165
31 May 20220.01700.02000.01700.01800.01809,968,748
30 May 20220.01500.01600.01500.01600.01602,194,404
27 May 20220.01600.01700.01500.01500.015010,983,427
26 May 20220.01900.01950.01700.01700.01708,102,988
25 May 20220.02400.02400.01900.01900.019016,127,158
24 May 20220.03000.03000.02300.02400.024029,638,576
23 May 20220.03700.03700.03700.03700.0370-
20 May 20220.03700.03700.03700.03700.0370-
19 May 20220.03700.03700.03700.03700.0370-
18 May 20220.03700.03700.03700.03700.0370-
17 May 20220.03700.03700.03700.03700.0370-
16 May 20220.03700.03700.03700.03700.0370-
13 May 20220.03700.03700.03700.03700.0370-
12 May 20220.03700.03700.03700.03700.0370-
11 May 20220.03700.03700.03700.03700.0370-
10 May 20220.03700.03700.03700.03700.0370-
09 May 20220.03700.03700.03700.03700.0370-
06 May 20220.03700.03700.03700.03700.0370-
05 May 20220.03700.03700.03700.03700.0370-
04 May 20220.03700.03700.03700.03700.0370-
03 May 20220.03700.03700.03700.03700.0370-
02 May 20220.03700.03700.03700.03700.0370-
29 Apr 20220.03700.03700.03700.03700.0370-
28 Apr 20220.03700.03700.03700.03700.0370-
27 Apr 20220.03700.03700.03700.03700.0370-
26 Apr 20220.03700.03700.03700.03700.0370-
22 Apr 20220.03700.03700.03700.03700.0370-
21 Apr 20220.03700.03700.03700.03700.0370-
20 Apr 20220.03700.03700.03700.03700.0370-
19 Apr 20220.03700.03700.03700.03700.0370-
14 Apr 20220.03700.03700.03700.03700.0370-
13 Apr 20220.03700.03700.03700.03700.0370-
12 Apr 20220.03700.03700.03700.03700.0370-
11 Apr 20220.03700.03700.03700.03700.0370-
08 Apr 20220.03700.03700.03700.03700.0370-
07 Apr 20220.03700.03700.03700.03700.0370-
06 Apr 20220.03700.03700.03700.03700.0370-
05 Apr 20220.03700.03700.03700.03700.0370-
04 Apr 20220.03700.03700.03700.03700.0370-
01 Apr 20220.03700.03700.03700.03700.0370-
31 Mar 20220.03700.03700.03700.03700.0370-
30 Mar 20220.03700.03700.03700.03700.0370-
29 Mar 20220.03700.03700.03700.03700.0370-
28 Mar 20220.03700.03700.03700.03700.0370-
25 Mar 20220.03700.03700.03700.03700.0370-
24 Mar 20220.03700.03700.03700.03700.0370-
23 Mar 20220.03700.03700.03700.03700.0370-
22 Mar 20220.03700.03700.03700.03700.0370-
21 Mar 20220.03700.03700.03700.03700.0370-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...