Australia markets open in 8 hours 33 minutes

BPH Energy Limited (BPH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0580-0.0010 (-1.69%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 20210.06000.06100.05800.05800.05801,389,142
19 Oct 20210.06000.06000.05900.05900.05901,702,407
18 Oct 20210.06000.06100.05900.05900.05901,721,981
15 Oct 20210.06000.06100.06000.06000.0600421,517
14 Oct 20210.06100.06200.06000.06000.06001,128,206
13 Oct 20210.06100.06100.06000.06000.0600701,211
12 Oct 20210.06000.06100.06000.06100.0610272,926
11 Oct 20210.05900.06100.05900.06000.0600853,548
08 Oct 20210.05900.05900.05850.05900.0590346,095
07 Oct 20210.05900.05900.05800.05900.0590898,081
06 Oct 20210.05900.06000.05900.05900.0590951,954
05 Oct 20210.06050.06050.05900.05900.05901,575,804
04 Oct 20210.06100.06200.06000.06000.06001,575,624
01 Oct 20210.06000.06700.05900.06100.06107,391,830
30 Sept 20210.06000.06100.05900.05900.05901,230,590
29 Sept 20210.06000.06000.05900.05900.05901,139,870
28 Sept 20210.06000.06200.06000.06000.0600752,367
27 Sept 20210.06200.06250.06000.06000.0600474,610
24 Sept 20210.06100.06300.06000.06200.0620434,152
23 Sept 20210.06100.06200.06000.06000.0600664,095
22 Sept 20210.06000.06200.05900.06100.0610673,503
21 Sept 20210.06100.06100.05800.05900.05903,103,844
20 Sept 20210.06200.06250.06100.06150.06152,716,873
17 Sept 20210.06300.06300.06200.06200.06201,109,789
16 Sept 20210.06200.06400.06200.06200.0620725,464
15 Sept 20210.06300.06500.06200.06200.06202,003,604
14 Sept 20210.06300.06300.06200.06200.0620700,781
13 Sept 20210.06300.06300.06200.06300.0630486,265
10 Sept 20210.06400.06400.06200.06300.0630461,702
09 Sept 20210.06300.06500.06200.06300.06301,909,353
08 Sept 20210.06500.06500.06200.06300.06302,191,780
07 Sept 20210.06400.06900.06300.06400.06406,447,064
06 Sept 20210.06300.06400.06200.06200.06202,279,563
03 Sept 20210.06400.06400.06300.06300.0630928,229
02 Sept 20210.06500.06600.06400.06400.0640617,317
01 Sept 20210.06400.06500.06300.06400.0640967,587
31 Aug 20210.06500.06700.06300.06500.06501,327,117
30 Aug 20210.06300.06550.06300.06500.0650890,572
27 Aug 20210.06500.06600.06300.06300.06301,462,503
26 Aug 20210.07200.07200.06500.06500.06502,674,237
25 Aug 20210.06100.07400.06100.07100.07107,108,471
24 Aug 20210.06300.06400.06100.06100.06101,885,057
23 Aug 20210.06400.06400.06300.06300.06301,214,753
20 Aug 20210.06500.06700.06400.06400.06401,208,923
19 Aug 20210.06600.06700.06400.06400.06401,958,238
18 Aug 20210.06400.06500.06300.06500.06502,490,093
17 Aug 20210.06600.06600.06300.06300.06301,652,427
16 Aug 20210.06700.06900.06500.06500.06502,358,644
13 Aug 20210.06900.06900.06400.06600.06603,832,099
12 Aug 20210.06900.07000.06800.06800.06801,916,448
11 Aug 20210.07000.07100.06900.06900.06902,254,436
10 Aug 20210.06900.07100.06800.07000.07002,500,675
09 Aug 20210.07200.07200.06900.06900.06901,921,427
06 Aug 20210.07100.07200.07000.07100.07102,479,696
05 Aug 20210.07100.07100.07000.07000.0700577,308
04 Aug 20210.07000.07100.07000.07100.0710885,853
03 Aug 20210.07100.07100.07000.07100.07101,495,446
02 Aug 20210.07100.07200.06900.07200.07202,958,548
30 July 20210.07200.07200.07100.07100.0710857,443
29 July 20210.07100.07200.07000.07100.0710437,148
28 July 20210.07100.07200.07000.07100.07101,321,369
27 July 20210.07300.07300.07000.07000.07002,376,289
26 July 20210.07500.07500.07200.07300.07301,162,563
23 July 20210.07300.07450.07300.07300.0730385,917
22 July 20210.07600.07600.07300.07300.07301,636,860
21 July 20210.07300.07500.07300.07400.07402,331,274
20 July 20210.07400.07400.07200.07200.07201,270,959
19 July 20210.07400.07600.07200.07200.07202,222,744
16 July 20210.07600.07900.07400.07400.07402,093,938
15 July 20210.07900.08000.07600.07700.07701,074,468
14 July 20210.07600.07800.07500.07800.07801,558,602
13 July 20210.07300.07700.07300.07600.07601,007,092
12 July 20210.07400.07500.07300.07300.0730394,110
09 July 20210.07500.07550.07300.07300.0730304,403
08 July 20210.07700.07700.07400.07500.0750894,346
07 July 20210.07400.07600.07200.07600.07601,355,619
06 July 20210.07600.07600.07300.07300.07301,546,144
05 July 20210.07900.08100.07600.07600.07602,085,606
02 July 20210.07400.08200.07400.07800.07803,121,236
01 July 20210.07100.07400.07100.07300.07301,447,962
30 June 20210.07000.07400.07000.07100.07106,100,832
29 June 20210.07300.07300.06700.07000.07006,444,800
28 June 20210.07800.07900.07200.07300.07305,512,408
25 June 20210.08000.08100.07800.07800.07801,516,021
24 June 20210.08000.08050.07800.07800.07801,908,599
23 June 20210.08200.08200.08000.08000.08001,521,317
22 June 20210.08300.08350.08100.08100.08101,641,281
21 June 20210.08300.08400.08100.08100.0810996,307
18 June 20210.08500.08500.08300.08300.0830759,111
17 June 20210.08700.08700.08300.08500.08501,737,224
16 June 20210.08800.08800.08400.08700.08702,882,072
15 June 20210.08600.08800.08600.08700.08701,730,044
11 June 20210.08800.08900.08700.08800.0880966,908
10 June 20210.08700.08900.08700.08700.0870980,280
09 June 20210.09000.09250.08600.08600.08603,447,114
08 June 20210.08700.08800.08700.08800.08801,336,773
07 June 20210.08800.08950.08600.08600.08602,650,643
04 June 20210.09000.09200.08800.08800.08801,482,800
03 June 20210.09200.09200.09000.09000.09002,946,554
02 June 20210.09200.09400.09100.09200.09201,624,677
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...