News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

BPH Energy Limited (BPH.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0110

0.0000

(0.00%)

At close: 03:31PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	0.0110	0.0115	0.0105	0.0115	0.0115	6,340,460
30 June 2022	0.0100	0.0120	0.0100	0.0110	0.0110	1,577,685
29 June 2022	0.0100	0.0120	0.0100	0.0105	0.0105	2,572,502
28 June 2022	0.0110	0.0115	0.0110	0.0110	0.0110	1,821,324
27 June 2022	0.0120	0.0120	0.0100	0.0115	0.0115	7,006,541
24 June 2022	0.0120	0.0120	0.0110	0.0120	0.0120	5,186,877
23 June 2022	0.0130	0.0135	0.0130	0.0130	0.0130	3,344,747
22 June 2022	0.0130	0.0140	0.0130	0.0130	0.0130	1,358,252
21 June 2022	0.0130	0.0135	0.0130	0.0130	0.0130	823,451
20 June 2022	0.0150	0.0150	0.0130	0.0130	0.0130	2,397,125
17 June 2022	0.0150	0.0150	0.0140	0.0150	0.0150	670,028
16 June 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,595,858
15 June 2022	0.0160	0.0160	0.0150	0.0150	0.0150	3,042,126
14 June 2022	0.0170	0.0170	0.0150	0.0160	0.0160	4,754,337
10 June 2022	0.0160	0.0170	0.0160	0.0170	0.0170	432,417
09 June 2022	0.0160	0.0170	0.0160	0.0160	0.0160	1,200,085
08 June 2022	0.0170	0.0180	0.0160	0.0160	0.0160	3,804,034
07 June 2022	0.0180	0.0180	0.0170	0.0180	0.0180	1,524,475
06 June 2022	0.0180	0.0190	0.0180	0.0180	0.0180	2,366,042
03 June 2022	0.0180	0.0190	0.0170	0.0180	0.0180	3,441,340
02 June 2022	0.0170	0.0185	0.0170	0.0180	0.0180	2,957,361
01 June 2022	0.0180	0.0180	0.0160	0.0160	0.0160	1,171,165
31 May 2022	0.0170	0.0200	0.0170	0.0180	0.0180	9,968,748
30 May 2022	0.0150	0.0160	0.0150	0.0160	0.0160	2,194,404
27 May 2022	0.0160	0.0170	0.0150	0.0150	0.0150	10,983,427
26 May 2022	0.0190	0.0195	0.0170	0.0170	0.0170	8,102,988
25 May 2022	0.0240	0.0240	0.0190	0.0190	0.0190	16,127,158
24 May 2022	0.0300	0.0300	0.0230	0.0240	0.0240	29,638,576
23 May 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
20 May 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
19 May 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
18 May 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
17 May 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
16 May 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
13 May 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
12 May 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
11 May 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
10 May 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
09 May 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
06 May 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
05 May 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
04 May 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
03 May 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
02 May 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
29 Apr 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
28 Apr 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
27 Apr 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
26 Apr 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
22 Apr 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
21 Apr 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
20 Apr 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
19 Apr 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
14 Apr 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
13 Apr 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
12 Apr 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
11 Apr 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
08 Apr 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
07 Apr 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
06 Apr 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
05 Apr 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
04 Apr 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
01 Apr 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
31 Mar 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
30 Mar 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
29 Mar 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
28 Mar 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
25 Mar 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
24 Mar 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
23 Mar 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
22 Mar 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
21 Mar 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
18 Mar 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
17 Mar 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
16 Mar 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
15 Mar 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
14 Mar 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
11 Mar 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
10 Mar 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
09 Mar 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
08 Mar 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
07 Mar 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
04 Mar 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
03 Mar 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
02 Mar 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
01 Mar 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
28 Feb 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
25 Feb 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
24 Feb 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
23 Feb 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
22 Feb 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
21 Feb 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
18 Feb 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
17 Feb 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
16 Feb 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
15 Feb 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
14 Feb 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
11 Feb 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
10 Feb 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
09 Feb 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
08 Feb 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

AUD/USD0.6818-0.0087(-1.25%)

OIL108.46+2.70(+2.55%)

GOLD1,812.90+5.60(+0.31%)

BTC-AUD28,254.91-54.10(-0.19%)

News that makes you smarter and richer... For free.

BPH Energy Limited (BPH.AX)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

AUD/USD
0.6818
-0.0087(-1.25%)

OIL
108.46
+2.70(+2.55%)

GOLD
1,812.90
+5.60(+0.31%)

BTC-AUD
28,254.91
-54.10(-0.19%)