Get our best money-saving hacks and pro tips now

BPH Energy Limited (BPH.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0180

0.0000

(0.00%)

At close: 04:10PM AEDT

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
02 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
01 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
31 Jan 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
30 Jan 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
27 Jan 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
25 Jan 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
24 Jan 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
23 Jan 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
20 Jan 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
19 Jan 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
18 Jan 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
17 Jan 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
16 Jan 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
13 Jan 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
12 Jan 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
11 Jan 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
10 Jan 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
09 Jan 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
06 Jan 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
05 Jan 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
04 Jan 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
03 Jan 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
30 Dec 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
29 Dec 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
28 Dec 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
23 Dec 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
22 Dec 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
21 Dec 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
20 Dec 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
19 Dec 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
16 Dec 2022	0.0180	0.0185	0.0180	0.0180	0.0180	674,500
15 Dec 2022	0.0190	0.0190	0.0180	0.0180	0.0180	6,248,537
14 Dec 2022	0.0200	0.0200	0.0190	0.0190	0.0190	955,432
13 Dec 2022	0.0200	0.0205	0.0190	0.0200	0.0200	4,701,275
12 Dec 2022	0.0190	0.0205	0.0185	0.0190	0.0190	12,302,353
09 Dec 2022	0.0190	0.0195	0.0190	0.0190	0.0190	4,522,306
08 Dec 2022	0.0180	0.0185	0.0180	0.0180	0.0180	1,367,755
07 Dec 2022	0.0190	0.0190	0.0175	0.0190	0.0190	14,872,487
06 Dec 2022	0.0200	0.0200	0.0175	0.0190	0.0190	10,620,332
05 Dec 2022	0.0200	0.0210	0.0190	0.0200	0.0200	6,713,858
02 Dec 2022	0.0220	0.0220	0.0210	0.0210	0.0210	10,453,279
01 Dec 2022	0.0230	0.0230	0.0210	0.0210	0.0210	12,249,677
30 Nov 2022	0.0200	0.0230	0.0200	0.0230	0.0230	16,161,202
29 Nov 2022	0.0210	0.0210	0.0190	0.0200	0.0200	17,170,173
28 Nov 2022	0.0200	0.0220	0.0200	0.0210	0.0210	28,044,146
25 Nov 2022	0.0320	0.0360	0.0200	0.0200	0.0200	110,368,755
24 Nov 2022	0.0320	0.0330	0.0290	0.0310	0.0310	34,345,158
23 Nov 2022	0.0360	0.0370	0.0300	0.0320	0.0320	55,308,642
22 Nov 2022	0.0260	0.0350	0.0260	0.0350	0.0350	54,242,846
21 Nov 2022	0.0220	0.0260	0.0220	0.0250	0.0250	29,198,094
18 Nov 2022	0.0220	0.0220	0.0210	0.0210	0.0210	2,173,489
17 Nov 2022	0.0220	0.0230	0.0210	0.0220	0.0220	2,395,407
16 Nov 2022	0.0230	0.0235	0.0210	0.0210	0.0210	3,830,199
15 Nov 2022	0.0230	0.0250	0.0220	0.0230	0.0230	15,704,739
14 Nov 2022	0.0210	0.0230	0.0210	0.0230	0.0230	23,406,850
11 Nov 2022	0.0190	0.0190	0.0190	0.0190	0.0190	1,731,354
10 Nov 2022	0.0180	0.0200	0.0180	0.0190	0.0190	1,306,512
09 Nov 2022	0.0180	0.0190	0.0180	0.0180	0.0180	955,019
08 Nov 2022	0.0190	0.0190	0.0170	0.0170	0.0170	2,101,217
07 Nov 2022	0.0170	0.0190	0.0170	0.0190	0.0190	2,887,628
04 Nov 2022	0.0170	0.0170	0.0170	0.0170	0.0170	3,950,232
03 Nov 2022	0.0170	0.0175	0.0170	0.0170	0.0170	531,966
02 Nov 2022	0.0170	0.0170	0.0160	0.0160	0.0160	693,632
01 Nov 2022	0.0160	0.0170	0.0160	0.0160	0.0160	3,694,624
31 Oct 2022	0.0180	0.0180	0.0160	0.0160	0.0160	8,406,667
28 Oct 2022	0.0180	0.0180	0.0170	0.0170	0.0170	9,250,561
27 Oct 2022	0.0180	0.0180	0.0170	0.0170	0.0170	5,011,987
26 Oct 2022	0.0190	0.0190	0.0180	0.0180	0.0180	1,547,517
25 Oct 2022	0.0200	0.0210	0.0180	0.0180	0.0180	12,571,322
24 Oct 2022	0.0230	0.0230	0.0200	0.0200	0.0200	7,870,860
21 Oct 2022	0.0220	0.0240	0.0220	0.0240	0.0240	6,275,966
20 Oct 2022	0.0220	0.0245	0.0220	0.0230	0.0230	5,676,498
19 Oct 2022	0.0210	0.0240	0.0210	0.0240	0.0240	2,119,721
18 Oct 2022	0.0220	0.0220	0.0210	0.0210	0.0210	2,750,504
17 Oct 2022	0.0250	0.0250	0.0210	0.0210	0.0210	4,765,319
14 Oct 2022	0.0240	0.0280	0.0240	0.0250	0.0250	13,385,022
13 Oct 2022	0.0220	0.0220	0.0200	0.0220	0.0220	3,836,417
12 Oct 2022	0.0210	0.0220	0.0200	0.0200	0.0200	2,232,250
11 Oct 2022	0.0210	0.0230	0.0210	0.0220	0.0220	2,990,535
10 Oct 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
07 Oct 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
06 Oct 2022	0.0190	0.0230	0.0190	0.0230	0.0230	9,844,362
05 Oct 2022	0.0180	0.0200	0.0170	0.0200	0.0200	11,262,253
04 Oct 2022	0.0180	0.0180	0.0170	0.0180	0.0180	746,548
03 Oct 2022	0.0170	0.0180	0.0170	0.0170	0.0170	581,023
30 Sept 2022	0.0170	0.0190	0.0170	0.0170	0.0170	875,505
29 Sept 2022	0.0190	0.0190	0.0170	0.0170	0.0170	454,621
28 Sept 2022	0.0180	0.0180	0.0170	0.0180	0.0180	2,255,864
27 Sept 2022	0.0180	0.0185	0.0170	0.0170	0.0170	2,477,753
26 Sept 2022	0.0190	0.0190	0.0180	0.0180	0.0180	1,543,132
23 Sept 2022	0.0210	0.0210	0.0180	0.0190	0.0190	4,078,616
21 Sept 2022	0.0220	0.0220	0.0200	0.0210	0.0210	3,183,750
20 Sept 2022	0.0220	0.0220	0.0220	0.0220	0.0220	1,048,527
19 Sept 2022	0.0230	0.0230	0.0220	0.0220	0.0220	861,770
16 Sept 2022	0.0240	0.0240	0.0220	0.0220	0.0220	4,051,913
15 Sept 2022	0.0240	0.0240	0.0230	0.0230	0.0230	1,582,282
14 Sept 2022	0.0240	0.0260	0.0240	0.0240	0.0240	12,974,452
13 Sept 2022	0.0250	0.0255	0.0240	0.0240	0.0240	3,871,413
12 Sept 2022	0.0240	0.0270	0.0240	0.0250	0.0250	9,404,440
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,777.00-363.27(-1.06%)

Get our best money-saving hacks and pro tips now

BPH Energy Limited (BPH.AX)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,777.00
-363.27(-1.06%)